Options Chain for KKR & CO INC COM (KKR) - $138.25 as of 8/22/2025 4:01:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 71.60 | 72.80 | 72.20 | % | 1.03 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 67.00 | 67.90 | 67.45 | % | 0.90 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 62.10 | 62.80 | 62.45 | 58.30 | 0.00 | 0.00% | 0.78 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 57.00 | 57.90 | 57.45 | % | 0.68 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 52.20 | 53.10 | 52.65 | % | 0.58 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 47.10 | 48.10 | 47.60 | % | 0.50 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 42.20 | 43.10 | 42.65 | % | 0.43 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 37.40 | 38.60 | 38.00 | % | 0.36 | 0 | 0 | 0.36 | 0.98 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 32.20 | 35.00 | 33.60 | % | 0.31 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 115.00 | 27.70 | 30.50 | 29.10 | 31.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | 0.93 | 0.01 | -0.04 | 7/22/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 23.20 | 24.20 | 23.70 | % | 0.20 | 0 | 0 | 0.36 | 0.90 | 0.01 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 18.90 | 21.30 | 20.10 | % | 0.16 | 0 | 0 | 0.33 | 0.85 | 0.01 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 14.90 | 16.90 | 15.90 | 12.60 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.33 | 0.78 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 11.30 | 11.70 | 11.50 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.31 | 0.70 | 0.02 | -0.07 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 8.30 | 8.60 | 8.45 | 8.64 | +2.24 | +35.00% | 0.06 | 27 | 551 | 0.31 | 0.59 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 5.70 | 5.90 | 5.80 | 5.70 | +1.22 | +27.24% | 0.04 | 38 | 218 | 0.30 | 0.48 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 3.70 | 3.90 | 3.80 | 3.80 | +0.86 | +29.26% | 0.03 | 37 | 343 | 0.29 | 0.36 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 2.35 | 2.55 | 2.45 | 2.40 | +0.75 | +45.46% | 0.02 | 14 | 677 | 0.29 | 0.26 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 1.25 | 1.60 | 1.43 | 1.64 | +0.54 | +49.10% | 0.01 | 4 | 102 | 0.29 | 0.18 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 0.70 | 1.00 | 0.85 | 1.00 | +0.34 | +51.52% | 0.01 | 34 | 92 | 0.29 | 0.12 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.31 | 0.07 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.39 | 0.04 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.48 | 0.02 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.65 | -0.02 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 0.35 | 0.65 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | -0.04 | 0.00 | -0.03 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 0.60 | 0.85 | 0.73 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.40 | -0.07 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 0.95 | 1.20 | 1.08 | 1.00 | -0.55 | -35.49% | 0.01 | 1 | 162 | 0.37 | -0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 1.50 | 1.75 | 1.63 | 1.61 | -0.94 | -36.87% | 0.01 | 10 | 122 | 0.35 | -0.15 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 130.00 | 2.30 | 2.65 | 2.48 | 2.35 | -1.34 | -36.32% | 0.02 | 37 | 1,363 | 0.34 | -0.22 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 3.50 | 3.90 | 3.70 | 3.60 | -2.20 | -37.94% | 0.03 | 6 | 291 | 0.32 | -0.30 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 5.30 | 5.70 | 5.50 | 5.40 | -2.30 | -29.87% | 0.04 | 5 | 718 | 0.31 | -0.41 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 7.80 | 8.20 | 8.00 | 7.45 | -3.26 | -30.44% | 0.06 | 2 | 103 | 0.31 | -0.52 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 10.80 | 11.20 | 11.00 | 10.40 | -4.60 | -30.67% | 0.07 | 1 | 88 | 0.30 | -0.64 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 13.50 | 14.90 | 14.20 | 13.90 | -3.90 | -21.91% | 0.09 | 2 | 32 | 0.35 | -0.74 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 18.60 | 19.30 | 18.95 | 16.49 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.30 | -0.82 | 0.02 | -0.04 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 23.10 | 24.00 | 23.55 | 15.90 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.35 | -0.88 | 0.01 | -0.03 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 27.90 | 28.80 | 28.35 | % | 0.17 | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 175.00 | 31.80 | 33.60 | 32.70 | % | 0.19 | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 180.00 | 37.80 | 38.80 | 38.30 | 33.78 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 42.80 | 43.80 | 43.30 | % | 0.23 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 190.00 | 47.90 | 48.70 | 48.30 | % | 0.25 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 195.00 | 52.90 | 53.70 | 53.30 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 200.00 | 57.90 | 58.60 | 58.25 | % | 0.29 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 210.00 | 67.90 | 69.90 | 68.90 | % | 0.33 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |