Options Chain for KKR & CO INC COM (KKR) - $121.05 as of 11/28/2025 3:49:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 90.90 | 94.30 | 92.60 | % | 3.09 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 35.00 | 86.00 | 89.40 | 87.70 | 70.40 | 0.00 | 0.00% | 2.51 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 6/5/2024 | 11/28/2025 1:00:06 PM EST |
| 40.00 | 81.00 | 84.30 | 82.65 | 105.90 | 0.00 | 0.00% | 2.07 | 0 | 57 | 2.21 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/28/2025 1:00:06 PM EST |
| 45.00 | 76.00 | 79.30 | 77.65 | 80.30 | 0.00 | 0.00% | 1.73 | 0 | 51 | 1.99 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 11/28/2025 1:00:06 PM EST |
| 47.50 | 73.50 | 77.00 | 75.25 | 91.50 | 0.00 | 0.00% | 1.58 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/28/2025 1:00:06 PM EST |
| 50.00 | 71.00 | 74.50 | 72.75 | 97.00 | 0.00 | 0.00% | 1.46 | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/28/2025 1:00:06 PM EST |
| 55.00 | 66.00 | 69.40 | 67.70 | 63.90 | 0.00 | 0.00% | 1.23 | 0 | 20 | 1.64 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 1:00:06 PM EST |
| 60.00 | 61.10 | 64.60 | 62.85 | 81.60 | 0.00 | 0.00% | 1.05 | 0 | 18 | 1.52 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 1:00:06 PM EST |
| 65.00 | 56.10 | 59.50 | 57.80 | 53.40 | 0.00 | 0.00% | 0.89 | 0 | 51 | 1.36 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:06 PM EST |
| 70.00 | 51.20 | 54.00 | 52.60 | 46.28 | 0.00 | 0.00% | 0.75 | 0 | 62 | 1.14 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/28/2025 1:00:06 PM EST |
| 75.00 | 46.30 | 49.60 | 47.95 | 42.00 | 0.00 | 0.00% | 0.64 | 0 | 68 | 1.11 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 11/28/2025 1:00:06 PM EST |
| 80.00 | 41.40 | 44.00 | 42.70 | 69.30 | 0.00 | 0.00% | 0.53 | 0 | 58 | 0.90 | 0.99 | 0.00 | -0.01 | 9/24/2025 | 11/28/2025 1:00:06 PM EST |
| 85.00 | 36.50 | 39.10 | 37.80 | 38.25 | 0.00 | 0.00% | 0.44 | 0 | 72 | 0.83 | 0.97 | 0.00 | -0.02 | 10/13/2025 | 11/28/2025 1:00:06 PM EST |
| 87.50 | 34.10 | 37.00 | 35.55 | 60.58 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.83 | 0.97 | 0.00 | -0.02 | 9/22/2025 | 11/28/2025 1:00:06 PM EST |
| 90.00 | 31.70 | 33.70 | 32.70 | 28.00 | 0.00 | 0.00% | 0.36 | 0 | 31 | 0.67 | 0.96 | 0.00 | -0.03 | 11/17/2025 | 11/28/2025 1:00:06 PM EST |
| 92.50 | 29.30 | 32.30 | 30.80 | 27.87 | 0.00 | 0.00% | 0.33 | 0 | 35 | 0.75 | 0.95 | 0.00 | -0.03 | 11/7/2025 | 11/28/2025 1:00:06 PM EST |
| 95.00 | 26.80 | 29.40 | 28.10 | 26.80 | 0.00 | 0.00% | 0.30 | 0 | 19 | 0.66 | 0.93 | 0.01 | -0.04 | 11/13/2025 | 11/28/2025 1:00:06 PM EST |
| 97.50 | 24.50 | 27.10 | 25.80 | 24.55 | 0.00 | 0.00% | 0.26 | 0 | 30 | 0.63 | 0.92 | 0.01 | -0.04 | 11/13/2025 | 11/28/2025 1:00:06 PM EST |
| 100.00 | 22.90 | 24.80 | 23.85 | 22.00 | 0.00 | 0.00% | 0.24 | 0 | 398 | 0.48 | 0.90 | 0.01 | -0.04 | 11/17/2025 | 11/28/2025 1:00:06 PM EST |
| 105.00 | 18.00 | 19.60 | 18.80 | 18.19 | 0.00 | 0.00% | 0.18 | 0 | 168 | 0.39 | 0.85 | 0.01 | -0.05 | 11/25/2025 | 11/28/2025 1:00:06 PM EST |
| 110.00 | 13.70 | 15.40 | 14.55 | 15.40 | 0.00 | 0.00% | 0.13 | 0 | 147 | 0.37 | 0.79 | 0.02 | -0.06 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 115.00 | 10.60 | 11.50 | 11.05 | 8.97 | 0.00 | 0.00% | 0.10 | 0 | 1,260 | 0.38 | 0.71 | 0.02 | -0.07 | 11/24/2025 | 11/28/2025 1:00:06 PM EST |
| 120.00 | 7.30 | 8.10 | 7.70 | 8.40 | +0.10 | +1.21% | 0.06 | 2 | 1,432 | 0.35 | 0.60 | 0.03 | -0.07 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 125.00 | 4.70 | 5.40 | 5.05 | 5.20 | 0.00 | 0.00% | 0.04 | 4 | 1,593 | 0.34 | 0.46 | 0.03 | -0.07 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 130.00 | 2.85 | 3.40 | 3.13 | 3.15 | -0.23 | -6.81% | 0.02 | 2 | 1,887 | 0.33 | 0.34 | 0.03 | -0.06 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 135.00 | 1.65 | 1.95 | 1.80 | 1.85 | -0.25 | -11.91% | 0.01 | 11 | 827 | 0.32 | 0.23 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 140.00 | 0.75 | 1.25 | 1.00 | 0.84 | -0.21 | -20.00% | 0.01 | 13 | 1,722 | 0.32 | 0.14 | 0.02 | -0.03 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 145.00 | 0.40 | 0.75 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2,867 | 0.32 | 0.09 | 0.01 | -0.02 | 11/25/2025 | 11/28/2025 1:00:06 PM EST |
| 150.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.32 | 0.05 | 0.01 | -0.02 | 11/25/2025 | 11/28/2025 1:00:06 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,541 | 0.38 | 0.03 | 0.00 | -0.01 | 11/18/2025 | 11/28/2025 1:00:06 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.39 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 11/28/2025 1:00:06 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 2,061 | 0.43 | 0.01 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:06 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.45 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:06 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.48 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:06 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,781 | 0.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:06 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.54 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 1:00:06 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.57 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:06 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.59 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/28/2025 1:00:06 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/28/2025 1:00:06 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.67 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 1:00:06 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/28/2025 1:00:06 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.70 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/28/2025 1:00:06 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 1:00:06 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 1:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 355 | 2.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/28/2025 1:00:06 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.24 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:06 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 1.24 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 1:00:06 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.84 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:06 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.05 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/28/2025 1:00:06 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.97 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 1:00:06 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/28/2025 1:00:06 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.83 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 11/28/2025 1:00:06 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4,176 | 0.76 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/28/2025 1:00:06 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.70 | -0.01 | 0.00 | -0.01 | 10/16/2025 | 11/28/2025 1:00:06 PM EST |
| 85.00 | 0.15 | 0.65 | 0.40 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2,268 | 0.57 | -0.03 | 0.00 | -0.02 | 11/24/2025 | 11/28/2025 1:00:06 PM EST |
| 87.50 | 0.20 | 0.70 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.55 | -0.03 | 0.00 | -0.02 | 11/14/2025 | 11/28/2025 1:00:06 PM EST |
| 90.00 | 0.30 | 0.80 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 641 | 0.54 | -0.04 | 0.00 | -0.03 | 11/25/2025 | 11/28/2025 1:00:06 PM EST |
| 92.50 | 0.35 | 0.90 | 0.63 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.51 | -0.05 | 0.00 | -0.03 | 11/21/2025 | 11/28/2025 1:00:06 PM EST |
| 95.00 | 0.45 | 0.90 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2,494 | 0.49 | -0.07 | 0.01 | -0.04 | 11/24/2025 | 11/28/2025 1:00:06 PM EST |
| 97.50 | 0.65 | 1.25 | 0.95 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 996 | 0.49 | -0.08 | 0.01 | -0.04 | 11/25/2025 | 11/28/2025 1:00:06 PM EST |
| 100.00 | 0.80 | 1.50 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2,641 | 0.47 | -0.10 | 0.01 | -0.04 | 11/25/2025 | 11/28/2025 1:00:06 PM EST |
| 105.00 | 1.15 | 1.55 | 1.35 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 883 | 0.41 | -0.15 | 0.01 | -0.05 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 110.00 | 2.00 | 2.20 | 2.10 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1,326 | 0.39 | -0.21 | 0.02 | -0.06 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 115.00 | 3.10 | 3.50 | 3.30 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 1,322 | 0.37 | -0.29 | 0.02 | -0.07 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 120.00 | 4.50 | 5.20 | 4.85 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 3,640 | 0.34 | -0.40 | 0.03 | -0.07 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 125.00 | 7.00 | 7.60 | 7.30 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 808 | 0.34 | -0.54 | 0.03 | -0.07 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 130.00 | 9.50 | 11.90 | 10.70 | 14.20 | 0.00 | 0.00% | 0.08 | 0 | 1,446 | 0.35 | -0.66 | 0.03 | -0.06 | 11/24/2025 | 11/28/2025 1:00:06 PM EST |
| 135.00 | 13.10 | 15.60 | 14.35 | 22.00 | 0.00 | 0.00% | 0.11 | 0 | 436 | 0.33 | -0.77 | 0.02 | -0.05 | 11/21/2025 | 11/28/2025 1:00:06 PM EST |
| 140.00 | 16.90 | 20.00 | 18.45 | 21.50 | 0.00 | 0.00% | 0.13 | 0 | 398 | 0.46 | -0.86 | 0.02 | -0.03 | 11/17/2025 | 11/28/2025 1:00:06 PM EST |
| 145.00 | 21.90 | 24.50 | 23.20 | 26.10 | 0.00 | 0.00% | 0.16 | 0 | 227 | 0.49 | -0.91 | 0.01 | -0.02 | 11/5/2025 | 11/28/2025 1:00:06 PM EST |
| 150.00 | 25.90 | 29.30 | 27.60 | 28.40 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.53 | -0.95 | 0.01 | -0.02 | 11/7/2025 | 11/28/2025 1:00:06 PM EST |
| 155.00 | 31.20 | 34.30 | 32.75 | 33.20 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.57 | -0.97 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 1:00:06 PM EST |
| 160.00 | 36.30 | 39.30 | 37.80 | 45.37 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.63 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/28/2025 1:00:06 PM EST |
| 165.00 | 40.80 | 44.30 | 42.55 | 50.37 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:06 PM EST |
| 170.00 | 45.80 | 49.30 | 47.55 | 55.37 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:06 PM EST |
| 175.00 | 50.80 | 54.30 | 52.55 | 60.37 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:06 PM EST |
| 180.00 | 55.80 | 59.30 | 57.55 | 42.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 11/28/2025 1:00:06 PM EST |
| 185.00 | 60.80 | 64.20 | 62.50 | 70.39 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:06 PM EST |
| 190.00 | 66.00 | 69.30 | 67.65 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 195.00 | 70.90 | 74.30 | 72.60 | % | 0.37 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 200.00 | 76.30 | 79.20 | 77.75 | 52.35 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 11/28/2025 1:00:06 PM EST |
| 210.00 | 86.30 | 89.30 | 87.80 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 220.00 | 95.90 | 99.30 | 97.60 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 230.00 | 106.00 | 109.30 | 107.65 | % | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 240.00 | 115.80 | 119.30 | 117.55 | % | 0.49 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST | |||
| 250.00 | 125.80 | 129.20 | 127.50 | % | 0.51 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:06 PM EST |