Options Chain for KKR & CO INC COM (KKR) - $108.48 as of 8/24/2026 2:37:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 58.30 | 62.40 | 60.35 | % | 1.27 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 50.00 | 55.80 | 59.90 | 57.85 | % | 1.16 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 55.00 | 50.80 | 54.90 | 52.85 | % | 0.96 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 60.00 | 46.90 | 49.20 | 48.05 | % | 0.80 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 65.00 | 41.90 | 44.20 | 43.05 | 39.67 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:01 PM EST |
| 70.00 | 37.00 | 39.30 | 38.15 | % | 0.54 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 75.00 | 32.30 | 34.40 | 33.35 | % | 0.44 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 80.00 | 27.40 | 30.00 | 28.70 | % | 0.36 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 85.00 | 22.70 | 25.20 | 23.95 | % | 0.28 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 87.50 | 20.60 | 23.00 | 21.80 | % | 0.25 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 90.00 | 18.20 | 20.20 | 19.20 | 20.37 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.41 | 0.90 | 0.01 | -0.04 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 92.50 | 15.20 | 18.30 | 16.75 | 19.20 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.55 | 0.86 | 0.01 | -0.04 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 95.00 | 14.00 | 16.30 | 15.15 | 15.78 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.43 | 0.83 | 0.02 | -0.05 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 97.50 | 12.30 | 13.40 | 12.85 | 11.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.40 | 0.78 | 0.02 | -0.05 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 100.00 | 10.50 | 11.40 | 10.95 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.39 | 0.73 | 0.02 | -0.06 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 105.00 | 7.50 | 8.20 | 7.85 | 8.55 | 0.00 | 0.00% | 0.07 | 0 | 217 | 0.38 | 0.61 | 0.02 | -0.06 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 110.00 | 5.00 | 5.70 | 5.35 | 5.70 | -0.15 | -2.57% | 0.05 | 23 | 211 | 0.38 | 0.48 | 0.03 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 115.00 | 3.10 | 3.80 | 3.45 | 3.54 | -0.46 | -11.50% | 0.03 | 18 | 722 | 0.37 | 0.36 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 120.00 | 2.00 | 2.50 | 2.25 | 2.25 | -0.20 | -8.17% | 0.02 | 64 | 2,526 | 0.38 | 0.25 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 125.00 | 1.10 | 1.50 | 1.30 | 1.24 | -0.31 | -20.00% | 0.01 | 52 | 725 | 0.37 | 0.17 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 130.00 | 0.65 | 0.95 | 0.80 | 0.80 | -0.05 | -5.89% | 0.01 | 15 | 331 | 0.38 | 0.11 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 135.00 | 0.10 | 0.90 | 0.50 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.37 | 0.07 | 0.01 | -0.02 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 140.00 | 0.10 | 0.55 | 0.33 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 28 | 0.38 | 0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.59 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.55 | -0.01 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 80.00 | 0.10 | 0.60 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | -0.03 | 0.00 | -0.02 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 85.00 | 0.25 | 0.75 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,229 | 0.43 | -0.06 | 0.01 | -0.03 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 87.50 | 0.45 | 0.80 | 0.63 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.41 | -0.08 | 0.01 | -0.03 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 90.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.05 | +6.25% | 0.01 | 20 | 92 | 0.40 | -0.10 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 92.50 | 0.90 | 1.30 | 1.10 | 1.09 | -0.26 | -19.26% | 0.01 | 10 | 1,128 | 0.39 | -0.14 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 95.00 | 1.45 | 1.85 | 1.65 | 1.50 | -0.15 | -9.10% | 0.02 | 65 | 183 | 0.40 | -0.17 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 97.50 | 1.95 | 2.25 | 2.10 | 2.00 | -0.03 | -1.48% | 0.02 | 125 | 507 | 0.38 | -0.22 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 100.00 | 2.45 | 3.10 | 2.78 | 2.46 | -0.44 | -15.18% | 0.03 | 10 | 1,337 | 0.38 | -0.27 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 105.00 | 4.40 | 5.10 | 4.75 | 4.65 | +0.55 | +13.42% | 0.05 | 7 | 331 | 0.38 | -0.39 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 110.00 | 6.50 | 7.60 | 7.05 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.36 | -0.52 | 0.03 | -0.06 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 115.00 | 9.90 | 11.70 | 10.80 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 117 | 0.40 | -0.64 | 0.02 | -0.06 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 120.00 | 13.60 | 14.50 | 14.05 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.36 | -0.75 | 0.02 | -0.05 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 125.00 | 17.00 | 19.00 | 18.00 | % | 0.14 | 0 | 0 | 0.44 | -0.83 | 0.02 | -0.04 | 8/24/2026 4:00:01 PM EST | |||
| 130.00 | 21.20 | 23.60 | 22.40 | 16.77 | 0.00 | 0.00% | 0.17 | 0 | 97 | 0.47 | -0.89 | 0.01 | -0.03 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 135.00 | 25.90 | 28.40 | 27.15 | % | 0.20 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.02 | 8/24/2026 4:00:01 PM EST | |||
| 140.00 | 30.50 | 33.90 | 32.20 | % | 0.23 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 145.00 | 35.70 | 38.40 | 37.05 | % | 0.26 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 150.00 | 41.30 | 43.60 | 42.45 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 155.00 | 45.50 | 49.20 | 47.35 | % | 0.31 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST | |||
| 160.00 | 51.30 | 53.30 | 52.30 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:01 PM EST |