Options Chain for KKR & CO INC COM (KKR) - $142.77 as of 12/12/2025 3:09:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 60.30 | 64.10 | 62.20 | % | 0.83 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 80.00 | 55.20 | 59.10 | 57.15 | % | 0.71 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 85.00 | 50.40 | 54.20 | 52.30 | % | 0.62 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST | ||||||
| 110.00 | 26.00 | 30.00 | 28.00 | % | 0.25 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 115.00 | 21.60 | 25.40 | 23.50 | % | 0.20 | 0 | 0 | 0.59 | 0.90 | 0.01 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 120.00 | 17.20 | 21.10 | 19.15 | % | 0.16 | 0 | 0 | 0.55 | 0.84 | 0.01 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 125.00 | 13.20 | 17.00 | 15.10 | % | 0.12 | 0 | 0 | 0.38 | 0.77 | 0.02 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 126.00 | 12.20 | 16.20 | 14.20 | 14.50 | % | 0.11 | 2 | 0 | 0.36 | 0.76 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 127.00 | 11.60 | 15.50 | 13.55 | % | 0.11 | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 128.00 | 10.90 | 14.70 | 12.80 | % | 0.10 | 0 | 0 | 0.37 | 0.72 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 129.00 | 10.10 | 14.00 | 12.05 | % | 0.09 | 0 | 0 | 0.36 | 0.70 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 130.00 | 9.40 | 13.30 | 11.35 | % | 0.09 | 0 | 0 | 0.36 | 0.68 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 131.00 | 8.70 | 12.60 | 10.65 | % | 0.08 | 0 | 0 | 0.36 | 0.67 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 132.00 | 8.00 | 11.90 | 9.95 | % | 0.08 | 0 | 0 | 0.35 | 0.64 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 133.00 | 7.40 | 11.30 | 9.35 | % | 0.07 | 0 | 0 | 0.35 | 0.62 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 134.00 | 6.70 | 10.60 | 8.65 | % | 0.06 | 0 | 0 | 0.34 | 0.60 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 135.00 | 6.10 | 10.00 | 8.05 | % | 0.06 | 0 | 0 | 0.34 | 0.58 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 136.00 | 5.50 | 9.50 | 7.50 | % | 0.06 | 0 | 0 | 0.34 | 0.56 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 137.00 | 5.10 | 8.90 | 7.00 | 7.00 | % | 0.05 | 1 | 0 | 0.34 | 0.54 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 138.00 | 4.50 | 8.50 | 6.50 | % | 0.05 | 0 | 0 | 0.34 | 0.51 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 139.00 | 4.00 | 8.00 | 6.00 | 5.80 | % | 0.04 | 1 | 0 | 0.33 | 0.49 | 0.02 | -0.08 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 140.00 | 3.60 | 7.40 | 5.50 | 5.50 | % | 0.04 | 1 | 0 | 0.33 | 0.46 | 0.02 | -0.07 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 141.00 | 3.00 | 7.00 | 5.00 | % | 0.04 | 0 | 0 | 0.32 | 0.44 | 0.02 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 142.00 | 2.55 | 6.50 | 4.53 | % | 0.03 | 0 | 0 | 0.32 | 0.41 | 0.03 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 143.00 | 2.10 | 6.10 | 4.10 | % | 0.03 | 0 | 0 | 0.31 | 0.39 | 0.03 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 144.00 | 1.60 | 5.60 | 3.60 | % | 0.03 | 0 | 0 | 0.30 | 0.36 | 0.02 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 145.00 | 1.20 | 4.90 | 3.05 | 6.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | 0.33 | 0.02 | -0.06 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 146.00 | 0.85 | 4.90 | 2.88 | % | 0.02 | 0 | 0 | 0.29 | 0.31 | 0.02 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 147.00 | 0.50 | 4.60 | 2.55 | % | 0.02 | 0 | 0 | 0.28 | 0.28 | 0.02 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 148.00 | 0.25 | 4.30 | 2.28 | % | 0.02 | 0 | 0 | 0.27 | 0.26 | 0.02 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 149.00 | 0.10 | 4.00 | 2.05 | % | 0.01 | 0 | 0 | 0.27 | 0.23 | 0.02 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 150.00 | 0.05 | 3.80 | 1.93 | % | 0.01 | 0 | 0 | 0.26 | 0.21 | 0.02 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 152.50 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.02 | -0.04 | 12/12/2025 4:00:00 PM EST | |||
| 155.00 | % | 0.00 | 0 | 0 | 0.44 | 0.13 | 0.02 | -0.03 | 12/12/2025 4:00:00 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.02 | 12/12/2025 4:00:00 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 12/12/2025 4:00:00 PM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | ||||||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 85.00 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | ||||||
| 100.00 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST | ||||||
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.02 | 12/12/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.01 | -0.03 | 12/12/2025 4:00:00 PM EST | |||
| 115.00 | 0.05 | 1.90 | 0.98 | % | 0.01 | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.45 | -0.16 | 0.01 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 125.00 | 0.70 | 3.60 | 2.15 | % | 0.02 | 0 | 0 | 0.33 | -0.23 | 0.02 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 126.00 | 1.65 | 4.80 | 3.23 | % | 0.03 | 0 | 0 | 0.39 | -0.24 | 0.02 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 127.00 | 1.00 | 4.70 | 2.85 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.02 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 128.00 | 1.30 | 4.90 | 3.10 | % | 0.02 | 0 | 0 | 0.34 | -0.28 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 129.00 | 2.55 | 5.60 | 4.08 | % | 0.03 | 0 | 0 | 0.39 | -0.30 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 130.00 | 2.10 | 5.90 | 4.00 | % | 0.03 | 0 | 0 | 0.36 | -0.32 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 131.00 | 3.00 | 6.20 | 4.60 | % | 0.04 | 0 | 0 | 0.37 | -0.33 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 132.00 | 2.40 | 6.50 | 4.45 | % | 0.03 | 0 | 0 | 0.34 | -0.36 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 133.00 | 2.75 | 6.80 | 4.78 | % | 0.04 | 0 | 0 | 0.34 | -0.38 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 134.00 | 3.10 | 7.20 | 5.15 | % | 0.04 | 0 | 0 | 0.34 | -0.40 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 135.00 | 3.50 | 7.50 | 5.50 | % | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 136.00 | 3.90 | 7.90 | 5.90 | % | 0.04 | 0 | 0 | 0.33 | -0.44 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 137.00 | 4.30 | 8.40 | 6.35 | % | 0.05 | 0 | 0 | 0.33 | -0.46 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 138.00 | 4.90 | 8.90 | 6.90 | % | 0.05 | 0 | 0 | 0.33 | -0.49 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 139.00 | 5.30 | 9.30 | 7.30 | % | 0.05 | 0 | 0 | 0.32 | -0.51 | 0.02 | -0.08 | 12/12/2025 4:00:00 PM EST | |||
| 140.00 | 5.90 | 9.90 | 7.90 | % | 0.06 | 0 | 0 | 0.32 | -0.54 | 0.02 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 141.00 | 6.40 | 10.40 | 8.40 | % | 0.06 | 0 | 0 | 0.32 | -0.56 | 0.02 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 142.00 | 6.90 | 10.90 | 8.90 | % | 0.06 | 0 | 0 | 0.31 | -0.59 | 0.03 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 143.00 | 7.50 | 11.40 | 9.45 | % | 0.07 | 0 | 0 | 0.30 | -0.61 | 0.03 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 144.00 | 8.10 | 12.00 | 10.05 | % | 0.07 | 0 | 0 | 0.30 | -0.64 | 0.02 | -0.07 | 12/12/2025 4:00:00 PM EST | |||
| 145.00 | 8.70 | 12.60 | 10.65 | % | 0.07 | 0 | 0 | 0.29 | -0.67 | 0.02 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 146.00 | 9.40 | 13.20 | 11.30 | % | 0.08 | 0 | 0 | 0.28 | -0.69 | 0.02 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 147.00 | 10.10 | 14.00 | 12.05 | % | 0.08 | 0 | 0 | 0.41 | -0.72 | 0.02 | -0.06 | 12/12/2025 4:00:00 PM EST | |||
| 148.00 | 10.80 | 14.70 | 12.75 | % | 0.09 | 0 | 0 | 0.41 | -0.74 | 0.02 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 149.00 | 11.50 | 15.50 | 13.50 | % | 0.09 | 0 | 0 | 0.41 | -0.77 | 0.02 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 150.00 | 12.30 | 16.30 | 14.30 | % | 0.10 | 0 | 0 | 0.42 | -0.79 | 0.02 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 152.50 | 14.40 | 18.40 | 16.40 | % | 0.11 | 0 | 0 | 0.41 | -0.83 | 0.02 | -0.04 | 12/12/2025 4:00:00 PM EST | |||
| 155.00 | % | 0.00 | 0 | 0 | 0.41 | -0.87 | 0.02 | -0.03 | 12/12/2025 4:00:00 PM EST | ||||||
| 160.00 | % | 0.00 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 12/12/2025 4:00:00 PM EST | ||||||
| 165.00 | % | 0.00 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 12/12/2025 4:00:00 PM EST | ||||||
| 170.00 | 31.40 | 35.10 | 33.25 | % | 0.20 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 175.00 | 36.40 | 40.10 | 38.25 | % | 0.22 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 180.00 | 41.40 | 45.10 | 43.25 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST |