Options Chain for KYNDRYL HLDGS INC COMMON STOCK (KD) - $14.02 as of 8/7/2026 8:34:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.40 | 13.60 | 13.00 | 10.37 | 0.00 | 0.00% | 13.00 | 0 | 493 | 8.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/7/2026 3:59:49 PM EST |
| 2.00 | 11.40 | 12.60 | 12.00 | 10.10 | 0.00 | 0.00% | 6.00 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 3:59:49 PM EST |
| 3.00 | 10.40 | 11.60 | 11.00 | 9.28 | 0.00 | 0.00% | 3.67 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 3:59:49 PM EST |
| 4.00 | 9.40 | 10.60 | 10.00 | 7.65 | 0.00 | 0.00% | 2.50 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/7/2026 3:59:49 PM EST |
| 5.00 | 8.40 | 9.60 | 9.00 | 7.09 | 0.00 | 0.00% | 1.80 | 0 | 1 | 2.85 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 8/7/2026 3:59:49 PM EST |
| 6.00 | 7.40 | 8.70 | 8.05 | 6.50 | 0.00 | 0.00% | 1.34 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 8/7/2026 3:59:49 PM EST |
| 7.00 | 6.40 | 7.70 | 7.05 | 3.90 | 0.00 | 0.00% | 1.01 | 0 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 3:59:49 PM EST |
| 8.00 | 5.60 | 6.50 | 6.05 | 4.55 | 0.00 | 0.00% | 0.76 | 0 | 83 | 1.60 | 0.99 | 0.00 | 0.00 | 6/16/2026 | 8/7/2026 3:59:49 PM EST |
| 9.00 | 4.80 | 5.50 | 5.15 | 3.70 | 0.00 | 0.00% | 0.57 | 0 | 25 | 1.34 | 0.98 | 0.01 | 0.00 | 5/19/2026 | 8/7/2026 3:59:49 PM EST |
| 10.00 | 3.80 | 4.50 | 4.15 | 4.40 | 0.00 | 0.00% | 0.42 | 0 | 2,101 | 1.10 | 0.96 | 0.03 | 0.00 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 11.00 | 2.90 | 3.50 | 3.20 | 3.50 | 0.00 | 0.00% | 0.29 | 0 | 1,045 | 0.88 | 0.90 | 0.06 | -0.01 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 12.00 | 2.10 | 2.60 | 2.35 | 2.24 | -0.16 | -6.67% | 0.20 | 2 | 428 | 0.50 | 0.81 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 13.00 | 1.40 | 1.95 | 1.68 | 1.75 | +0.07 | +4.17% | 0.13 | 2 | 261 | 0.57 | 0.70 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 14.00 | 0.90 | 1.15 | 1.03 | 0.95 | -0.15 | -13.64% | 0.07 | 2 | 292 | 0.52 | 0.55 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.15 | -21.43% | 0.04 | 81 | 851 | 0.50 | 0.39 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 16.00 | 0.15 | 0.45 | 0.30 | 0.33 | -0.07 | -17.50% | 0.02 | 20 | 191 | 0.47 | 0.25 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 287 | 0.49 | 0.14 | 0.10 | -0.01 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.55 | 0.08 | 0.06 | 0.00 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.66 | 0.04 | 0.04 | 0.00 | 8/4/2026 | 8/7/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.67 | 0.02 | 0.02 | 0.00 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.96 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.08 | 0.00 | 0.01 | 0.00 | 6/17/2026 | 8/7/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 8/7/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.17 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 30 | 166 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.10 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/7/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/7/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.33 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 8/7/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.48 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/7/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/7/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.48 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/7/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 11 | 2.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.35 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.13 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.94 | -0.01 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.01 | 31 | 340 | 1.06 | -0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.09 | -47.37% | 0.01 | 3 | 492 | 0.92 | -0.04 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 1,239 | 0.67 | -0.10 | 0.06 | -0.01 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.03 | +11.12% | 0.02 | 21 | 2,673 | 0.56 | -0.19 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 13.00 | 0.50 | 0.60 | 0.55 | 0.50 | 0.00 | 0.00% | 0.04 | 326 | 470 | 0.55 | -0.30 | 0.13 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 14.00 | 0.85 | 1.05 | 0.95 | 0.95 | +0.06 | +6.75% | 0.07 | 11 | 233 | 0.52 | -0.45 | 0.16 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 15.00 | 1.40 | 1.65 | 1.53 | 1.45 | 0.00 | 0.00% | 0.10 | 0 | 173 | 0.51 | -0.61 | 0.16 | -0.01 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 16.00 | 2.00 | 2.50 | 2.25 | 3.06 | 0.00 | 0.00% | 0.14 | 0 | 589 | 0.48 | -0.75 | 0.14 | -0.01 | 7/30/2026 | 8/7/2026 3:59:49 PM EST |
| 17.00 | 2.85 | 3.20 | 3.03 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.59 | -0.86 | 0.10 | -0.01 | 6/24/2026 | 8/7/2026 3:59:49 PM EST |
| 18.00 | 3.60 | 4.40 | 4.00 | 5.90 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.85 | -0.92 | 0.06 | 0.00 | 5/22/2026 | 8/7/2026 3:59:49 PM EST |
| 19.00 | 4.50 | 5.40 | 4.95 | 5.25 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.95 | -0.96 | 0.04 | 0.00 | 8/5/2026 | 8/7/2026 3:59:49 PM EST |
| 20.00 | 5.50 | 6.70 | 6.10 | 7.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.25 | -0.98 | 0.02 | 0.00 | 5/8/2026 | 8/7/2026 3:59:49 PM EST |
| 21.00 | 6.50 | 7.60 | 7.05 | % | 0.34 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 22.00 | 7.50 | 8.60 | 8.05 | 10.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 6/15/2026 | 8/7/2026 3:59:49 PM EST |
| 23.00 | 8.50 | 9.60 | 9.05 | % | 0.39 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 24.00 | 9.50 | 10.60 | 10.05 | 12.91 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:49 PM EST |
| 25.00 | 10.50 | 11.60 | 11.05 | % | 0.44 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 26.00 | 11.50 | 12.60 | 12.05 | % | 0.46 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 27.00 | 12.50 | 13.60 | 13.05 | % | 0.48 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 28.00 | 13.50 | 14.60 | 14.05 | % | 0.50 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 29.00 | 14.50 | 15.60 | 15.05 | % | 0.52 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 30.00 | 15.50 | 16.60 | 16.05 | % | 0.54 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 31.00 | 16.50 | 17.60 | 17.05 | % | 0.55 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 32.00 | 17.50 | 18.60 | 18.05 | % | 0.56 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 33.00 | 18.50 | 19.60 | 19.05 | % | 0.58 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 34.00 | 19.50 | 20.60 | 20.05 | % | 0.59 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 35.00 | 20.50 | 21.60 | 21.05 | % | 0.60 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST |