Options Chain for KKR & CO INC COM (KKR) - $114.41 as of 11/21/2025 10:44:25 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 39.00 | 43.00 | 41.00 | % | 0.55 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 11/20/2025 4:00:06 PM EST | |||
| 80.00 | 34.20 | 38.10 | 36.15 | % | 0.45 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 11/20/2025 4:00:06 PM EST | |||
| 85.00 | 29.40 | 33.30 | 31.35 | % | 0.37 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.03 | 11/20/2025 4:00:06 PM EST | |||
| 90.00 | 24.70 | 28.60 | 26.65 | % | 0.30 | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.04 | 11/20/2025 4:00:06 PM EST | |||
| 95.00 | 20.10 | 24.00 | 22.05 | % | 0.23 | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.06 | 11/20/2025 4:00:06 PM EST | |||
| 100.00 | 15.70 | 19.60 | 17.65 | % | 0.18 | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.07 | 11/20/2025 4:00:06 PM EST | |||
| 105.00 | 11.60 | 15.40 | 13.50 | % | 0.13 | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.08 | 11/20/2025 4:00:06 PM EST | |||
| 106.00 | 10.70 | 14.60 | 12.65 | % | 0.12 | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.08 | 11/20/2025 4:00:06 PM EST | |||
| 107.00 | 10.00 | 13.80 | 11.90 | % | 0.11 | 0 | 0 | 0.41 | 0.72 | 0.02 | -0.08 | 11/20/2025 4:00:06 PM EST | |||
| 108.00 | 9.20 | 13.10 | 11.15 | % | 0.10 | 0 | 0 | 0.43 | 0.70 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 109.00 | 8.40 | 12.30 | 10.35 | % | 0.09 | 0 | 0 | 0.43 | 0.68 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 110.00 | 7.70 | 11.80 | 9.75 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 111.00 | 7.00 | 11.10 | 9.05 | % | 0.08 | 0 | 0 | 0.42 | 0.64 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 112.00 | 6.40 | 10.20 | 8.30 | % | 0.07 | 0 | 0 | 0.41 | 0.61 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 113.00 | 5.70 | 9.60 | 7.65 | % | 0.07 | 0 | 0 | 0.40 | 0.59 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 114.00 | 5.20 | 9.00 | 7.10 | % | 0.06 | 0 | 0 | 0.42 | 0.57 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 115.00 | 4.50 | 8.40 | 6.45 | % | 0.06 | 0 | 0 | 0.43 | 0.54 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 116.00 | 4.00 | 7.90 | 5.95 | % | 0.05 | 0 | 0 | 0.41 | 0.52 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 117.00 | 3.60 | 7.50 | 5.55 | % | 0.05 | 0 | 0 | 0.40 | 0.49 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 118.00 | 3.10 | 7.00 | 5.05 | % | 0.04 | 0 | 0 | 0.40 | 0.47 | 0.03 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 119.00 | 2.65 | 6.50 | 4.58 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.36 | 0.44 | 0.03 | -0.08 | 11/19/2025 | 11/20/2025 4:00:06 PM EST |
| 120.00 | 2.25 | 6.10 | 4.18 | 3.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.42 | 0.42 | 0.02 | -0.08 | 11/19/2025 | 11/20/2025 4:00:06 PM EST |
| 121.00 | 1.80 | 5.70 | 3.75 | % | 0.03 | 0 | 0 | 0.39 | 0.39 | 0.02 | -0.08 | 11/20/2025 4:00:06 PM EST | |||
| 122.00 | 1.40 | 5.30 | 3.35 | % | 0.03 | 0 | 0 | 0.42 | 0.37 | 0.02 | -0.08 | 11/20/2025 4:00:06 PM EST | |||
| 123.00 | 1.00 | 4.90 | 2.95 | % | 0.02 | 0 | 0 | 0.41 | 0.35 | 0.02 | -0.08 | 11/20/2025 4:00:06 PM EST | |||
| 124.00 | 0.50 | 4.60 | 2.55 | 3.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.32 | 0.02 | -0.07 | 11/19/2025 | 11/20/2025 4:00:06 PM EST |
| 125.00 | 1.10 | 4.30 | 2.70 | 3.94 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.41 | 0.30 | 0.02 | -0.07 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 126.00 | 1.00 | 4.00 | 2.50 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.37 | 0.28 | 0.02 | -0.07 | 11/19/2025 | 11/20/2025 4:00:06 PM EST |
| 127.00 | 0.50 | 3.90 | 2.20 | % | 0.02 | 0 | 0 | 0.40 | 0.26 | 0.02 | -0.06 | 11/20/2025 4:00:06 PM EST | |||
| 128.00 | 0.30 | 3.70 | 2.00 | % | 0.02 | 0 | 0 | 0.42 | 0.24 | 0.02 | -0.06 | 11/20/2025 4:00:06 PM EST | |||
| 129.00 | 0.10 | 3.50 | 1.80 | % | 0.01 | 0 | 0 | 0.38 | 0.22 | 0.02 | -0.06 | 11/20/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 3.20 | 1.60 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | 0.20 | 0.02 | -0.05 | 11/17/2025 | 11/20/2025 4:00:06 PM EST |
| 131.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.02 | -0.05 | 11/20/2025 4:00:06 PM EST | |||
| 132.00 | 0.00 | 3.10 | 1.55 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.17 | 0.02 | -0.05 | 11/14/2025 | 11/20/2025 4:00:06 PM EST |
| 133.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.02 | -0.05 | 11/20/2025 4:00:06 PM EST | |||
| 134.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.02 | -0.04 | 11/20/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.80 | 1.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | 0.13 | 0.01 | -0.04 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 136.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.01 | -0.04 | 11/20/2025 4:00:06 PM EST | |||
| 137.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.01 | -0.04 | 11/20/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.45 | 0.08 | 0.01 | -0.03 | 11/20/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.01 | -0.02 | 11/20/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.01 | 11/20/2025 4:00:06 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.01 | 11/20/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 11/20/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 11/20/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.03 | 11/20/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.03 | 11/20/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.70 | -0.05 | 0.01 | -0.04 | 11/20/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.59 | -0.09 | 0.01 | -0.06 | 11/20/2025 4:00:06 PM EST | |||
| 100.00 | 0.35 | 3.80 | 2.08 | % | 0.02 | 0 | 0 | 0.46 | -0.16 | 0.01 | -0.07 | 11/20/2025 4:00:06 PM EST | |||
| 105.00 | 0.50 | 4.60 | 2.55 | % | 0.02 | 0 | 0 | 0.44 | -0.24 | 0.02 | -0.08 | 11/20/2025 4:00:06 PM EST | |||
| 106.00 | 0.65 | 4.80 | 2.73 | % | 0.03 | 0 | 0 | 0.44 | -0.26 | 0.02 | -0.08 | 11/20/2025 4:00:06 PM EST | |||
| 107.00 | 0.85 | 5.00 | 2.93 | % | 0.03 | 0 | 0 | 0.47 | -0.28 | 0.02 | -0.08 | 11/20/2025 4:00:06 PM EST | |||
| 108.00 | 1.10 | 5.30 | 3.20 | % | 0.03 | 0 | 0 | 0.41 | -0.30 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 109.00 | 1.35 | 5.60 | 3.48 | % | 0.03 | 0 | 0 | 0.40 | -0.32 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 110.00 | 2.30 | 5.90 | 4.10 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.45 | -0.34 | 0.02 | -0.09 | 11/20/2025 | 11/20/2025 4:00:06 PM EST |
| 111.00 | 2.05 | 6.20 | 4.13 | % | 0.04 | 0 | 0 | 0.38 | -0.36 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 112.00 | 2.40 | 6.30 | 4.35 | % | 0.04 | 0 | 0 | 0.43 | -0.39 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 113.00 | 2.75 | 6.70 | 4.73 | 2.63 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | -0.41 | 0.02 | -0.09 | 11/13/2025 | 11/20/2025 4:00:06 PM EST |
| 114.00 | 3.10 | 7.20 | 5.15 | % | 0.05 | 0 | 0 | 0.41 | -0.43 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 115.00 | 3.60 | 7.60 | 5.60 | % | 0.05 | 0 | 0 | 0.42 | -0.46 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 116.00 | 4.20 | 8.10 | 6.15 | 6.93 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.42 | -0.48 | 0.02 | -0.09 | 11/18/2025 | 11/20/2025 4:00:06 PM EST |
| 117.00 | 4.70 | 8.20 | 6.45 | % | 0.06 | 0 | 0 | 0.43 | -0.51 | 0.02 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 118.00 | 5.20 | 9.20 | 7.20 | % | 0.06 | 0 | 0 | 0.42 | -0.53 | 0.03 | -0.09 | 11/20/2025 4:00:06 PM EST | |||
| 119.00 | 5.70 | 9.80 | 7.75 | % | 0.07 | 0 | 0 | 0.42 | -0.56 | 0.03 | -0.08 | 11/20/2025 4:00:06 PM EST | |||
| 120.00 | 6.30 | 10.30 | 8.30 | % | 0.07 | 0 | 0 | 0.40 | -0.58 | 0.02 | -0.08 | 11/20/2025 4:00:06 PM EST | |||
| 121.00 | 6.90 | 10.40 | 8.65 | 9.36 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | -0.61 | 0.02 | -0.08 | 11/17/2025 | 11/20/2025 4:00:06 PM EST |
| 122.00 | 7.50 | 11.50 | 9.50 | % | 0.08 | 0 | 0 | 0.40 | -0.63 | 0.02 | -0.08 | 11/20/2025 4:00:06 PM EST | |||
| 123.00 | 8.20 | 11.60 | 9.90 | % | 0.08 | 0 | 0 | 0.40 | -0.65 | 0.02 | -0.08 | 11/20/2025 4:00:06 PM EST | |||
| 124.00 | 8.80 | 12.80 | 10.80 | % | 0.09 | 0 | 0 | 0.52 | -0.68 | 0.02 | -0.07 | 11/20/2025 4:00:06 PM EST | |||
| 125.00 | 9.50 | 13.50 | 11.50 | % | 0.09 | 0 | 0 | 0.37 | -0.70 | 0.02 | -0.07 | 11/20/2025 4:00:06 PM EST | |||
| 126.00 | 10.30 | 14.40 | 12.35 | % | 0.10 | 0 | 0 | 0.49 | -0.72 | 0.02 | -0.07 | 11/20/2025 4:00:06 PM EST | |||
| 127.00 | 10.90 | 14.90 | 12.90 | % | 0.10 | 0 | 0 | 0.53 | -0.74 | 0.02 | -0.06 | 11/20/2025 4:00:06 PM EST | |||
| 128.00 | 11.70 | 15.70 | 13.70 | % | 0.11 | 0 | 0 | 0.53 | -0.76 | 0.02 | -0.06 | 11/20/2025 4:00:06 PM EST | |||
| 129.00 | 12.50 | 16.50 | 14.50 | % | 0.11 | 0 | 0 | 0.53 | -0.78 | 0.02 | -0.06 | 11/20/2025 4:00:06 PM EST | |||
| 130.00 | 13.50 | 17.40 | 15.45 | % | 0.12 | 0 | 0 | 0.50 | -0.80 | 0.02 | -0.05 | 11/20/2025 4:00:06 PM EST | |||
| 131.00 | 14.40 | 18.20 | 16.30 | % | 0.12 | 0 | 0 | 0.55 | -0.82 | 0.02 | -0.05 | 11/20/2025 4:00:06 PM EST | |||
| 132.00 | 15.10 | 18.70 | 16.90 | 18.10 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.53 | -0.83 | 0.02 | -0.05 | 11/19/2025 | 11/20/2025 4:00:06 PM EST |
| 133.00 | 16.10 | 20.00 | 18.05 | % | 0.14 | 0 | 0 | 0.55 | -0.85 | 0.02 | -0.05 | 11/20/2025 4:00:06 PM EST | |||
| 134.00 | 17.00 | 21.00 | 19.00 | % | 0.14 | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.04 | 11/20/2025 4:00:06 PM EST | |||
| 135.00 | 18.00 | 22.00 | 20.00 | % | 0.15 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.04 | 11/20/2025 4:00:06 PM EST | |||
| 136.00 | 18.90 | 22.80 | 20.85 | % | 0.15 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.04 | 11/20/2025 4:00:06 PM EST | |||
| 137.00 | 19.80 | 23.80 | 21.80 | % | 0.16 | 0 | 0 | 0.61 | -0.89 | 0.01 | -0.04 | 11/20/2025 4:00:06 PM EST | |||
| 140.00 | 22.80 | 26.70 | 24.75 | % | 0.18 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.03 | 11/20/2025 4:00:06 PM EST | |||
| 145.00 | 27.70 | 31.60 | 29.65 | % | 0.20 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.02 | 11/20/2025 4:00:06 PM EST | |||
| 150.00 | 32.70 | 36.60 | 34.65 | % | 0.23 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 11/20/2025 4:00:06 PM EST | |||
| 155.00 | 37.70 | 41.60 | 39.65 | % | 0.26 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/20/2025 4:00:06 PM EST | |||
| 160.00 | 42.70 | 46.60 | 44.65 | % | 0.28 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 11/20/2025 4:00:06 PM EST | |||
| 165.00 | 47.70 | 51.60 | 49.65 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:06 PM EST | |||
| 170.00 | 52.70 | 56.60 | 54.65 | % | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:06 PM EST | |||
| 175.00 | 57.70 | 61.60 | 59.65 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:06 PM EST | |||
| 180.00 | 62.70 | 66.60 | 64.65 | % | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2025 4:00:06 PM EST |