Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $13.23 as of 4/2/2026 8:31:37 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.50 | 8.80 | 8.15 | 7.45 | 0.00 | 0.00% | 1.63 | 0 | 14 | 4.77 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 3:59:51 PM EST |
| 6.00 | 6.50 | 7.70 | 7.10 | % | 1.18 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 7.00 | 5.50 | 6.60 | 6.05 | % | 0.86 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 8.00 | 4.50 | 5.60 | 5.05 | % | 0.63 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 9.00 | 3.50 | 4.60 | 4.05 | % | 0.45 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 10.00 | 2.60 | 3.50 | 3.05 | 2.85 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.43 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 3:59:51 PM EST |
| 11.00 | 1.75 | 2.50 | 2.13 | 2.25 | 0.00 | 0.00% | 0.19 | 0 | 406 | 1.08 | 0.97 | 0.07 | 0.00 | 3/31/2026 | 4/2/2026 3:59:51 PM EST |
| 12.00 | 1.20 | 1.55 | 1.38 | 1.17 | -0.08 | -6.40% | 0.11 | 1 | 581 | 0.80 | 0.84 | 0.19 | -0.01 | 4/2/2026 | 4/2/2026 3:59:51 PM EST |
| 13.00 | 0.45 | 0.75 | 0.60 | 0.67 | +0.07 | +11.67% | 0.05 | 24 | 564 | 0.48 | 0.57 | 0.32 | -0.01 | 4/2/2026 | 4/2/2026 3:59:51 PM EST |
| 14.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.05 | -25.00% | 0.02 | 37 | 1,290 | 0.43 | 0.26 | 0.28 | -0.01 | 4/2/2026 | 4/2/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 40 | 850 | 0.63 | 0.08 | 0.13 | -0.01 | 4/2/2026 | 4/2/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.04 | 0.02 | 0.04 | 0.00 | 3/30/2026 | 4/2/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.90 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 4/2/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 4/2/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.21 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 4/2/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.02 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.07 | -41.18% | 0.01 | 7 | 240 | 0.84 | -0.03 | 0.07 | 0.00 | 4/2/2026 | 4/2/2026 3:59:51 PM EST |
| 12.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.15 | -42.86% | 0.02 | 2 | 698 | 0.60 | -0.16 | 0.19 | -0.01 | 4/2/2026 | 4/2/2026 3:59:51 PM EST |
| 13.00 | 0.30 | 0.50 | 0.40 | 0.60 | +0.05 | +9.10% | 0.03 | 5 | 184 | 0.45 | -0.43 | 0.32 | -0.01 | 4/2/2026 | 4/2/2026 3:59:51 PM EST |
| 14.00 | 0.85 | 1.20 | 1.03 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.44 | -0.74 | 0.28 | -0.01 | 3/31/2026 | 4/2/2026 3:59:51 PM EST |
| 15.00 | 1.70 | 2.25 | 1.98 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.99 | -0.92 | 0.13 | -0.01 | 3/11/2026 | 4/2/2026 3:59:51 PM EST |
| 16.00 | 2.45 | 3.50 | 2.98 | 3.13 | -0.97 | -23.66% | 0.19 | 1 | 10 | 1.50 | -0.98 | 0.04 | 0.00 | 4/2/2026 | 4/2/2026 3:59:51 PM EST |
| 17.00 | 3.50 | 4.50 | 4.00 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.72 | -1.00 | 0.01 | 0.00 | 3/2/2026 | 4/2/2026 3:59:51 PM EST |
| 18.00 | 4.50 | 5.50 | 5.00 | % | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 19.00 | 5.40 | 6.50 | 5.95 | 7.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 4/2/2026 3:59:51 PM EST |
| 20.00 | 6.40 | 7.50 | 6.95 | % | 0.35 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST | |||
| 21.00 | 7.40 | 8.50 | 7.95 | % | 0.38 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:51 PM EST |