Options Chain for FS KKR CAP CORP COM (FSK) - $17.72 as of 8/22/2025 3:46:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.30 | 11.10 | 10.70 | 13.55 | 0.00 | 0.00% | 1.43 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:46 PM EST |
| 10.00 | 7.80 | 9.00 | 8.40 | 11.00 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:46 PM EST |
| 12.50 | 5.30 | 6.50 | 5.90 | 9.39 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:46 PM EST |
| 15.00 | 2.80 | 3.50 | 3.15 | 2.94 | +0.14 | +5.00% | 0.21 | 1 | 6 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 17.50 | 0.80 | 0.95 | 0.88 | 0.90 | +0.20 | +28.58% | 0.05 | 5 | 164 | 0.27 | 0.60 | 0.26 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 73 | 1,468 | 0.24 | 0.16 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,663 | 0.37 | 0.02 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 56 | 1.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.46 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 17.50 | 0.60 | 0.75 | 0.68 | 0.78 | -0.22 | -22.00% | 0.04 | 25 | 6,903 | 0.27 | -0.40 | 0.26 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 20.00 | 2.55 | 2.65 | 2.60 | 2.55 | -0.35 | -12.07% | 0.13 | 6 | 695 | 0.34 | -0.84 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 22.50 | 5.00 | 5.10 | 5.05 | 5.70 | 0.00 | 0.00% | 0.22 | 0 | 1,382 | 0.50 | -0.98 | 0.03 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 25.00 | 7.30 | 7.70 | 7.50 | 3.30 | 0.00 | 0.00% | 0.30 | 0 | 127 | 0.77 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:46 PM EST |
| 30.00 | 12.40 | 13.00 | 12.70 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 35.00 | 17.20 | 17.80 | 17.50 | % | 0.50 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |