Options Chain for KKR & CO INC COM (KKR) - $137.35 as of 9/5/2025 3:14:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 54.30 | 57.80 | 56.05 | % | 0.70 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 85.00 | 49.40 | 52.80 | 51.10 | % | 0.60 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 90.00 | 44.70 | 48.00 | 46.35 | % | 0.52 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 95.00 | 39.40 | 43.20 | 41.30 | % | 0.43 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 100.00 | 34.70 | 38.30 | 36.50 | % | 0.36 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 105.00 | 29.90 | 33.50 | 31.70 | % | 0.30 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 110.00 | 25.20 | 28.70 | 26.95 | % | 0.24 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 115.00 | 20.40 | 24.20 | 22.30 | % | 0.19 | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 120.00 | 15.90 | 19.70 | 17.80 | % | 0.15 | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 121.00 | 15.00 | 18.90 | 16.95 | % | 0.14 | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 122.00 | 14.20 | 18.00 | 16.10 | % | 0.13 | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 123.00 | 13.40 | 17.20 | 15.30 | % | 0.12 | 0 | 0 | 0.47 | 0.81 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 124.00 | 12.60 | 16.40 | 14.50 | % | 0.12 | 0 | 0 | 0.31 | 0.80 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 125.00 | 12.00 | 15.60 | 13.80 | % | 0.11 | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 126.00 | 11.00 | 14.80 | 12.90 | % | 0.10 | 0 | 0 | 0.32 | 0.76 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 127.00 | 11.10 | 13.70 | 12.40 | % | 0.10 | 0 | 0 | 0.34 | 0.74 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 128.00 | 10.20 | 13.00 | 11.60 | % | 0.09 | 0 | 0 | 0.34 | 0.72 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 129.00 | 9.50 | 12.30 | 10.90 | % | 0.08 | 0 | 0 | 0.34 | 0.70 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 130.00 | 9.00 | 11.70 | 10.35 | % | 0.08 | 0 | 0 | 0.34 | 0.68 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 131.00 | 8.10 | 10.90 | 9.50 | % | 0.07 | 0 | 0 | 0.33 | 0.65 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 132.00 | 7.50 | 10.30 | 8.90 | % | 0.07 | 0 | 0 | 0.33 | 0.63 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 133.00 | 6.70 | 9.40 | 8.05 | % | 0.06 | 0 | 0 | 0.32 | 0.61 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 134.00 | 6.40 | 9.20 | 7.80 | % | 0.06 | 0 | 0 | 0.33 | 0.58 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 135.00 | 6.50 | 8.60 | 7.55 | % | 0.06 | 0 | 0 | 0.35 | 0.56 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 136.00 | 5.20 | 8.10 | 6.65 | % | 0.05 | 0 | 0 | 0.33 | 0.53 | 0.03 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 137.00 | 4.60 | 7.60 | 6.10 | % | 0.04 | 0 | 0 | 0.32 | 0.51 | 0.03 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 138.00 | 4.40 | 7.10 | 5.75 | % | 0.04 | 0 | 0 | 0.33 | 0.48 | 0.03 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 139.00 | 3.60 | 6.50 | 5.05 | % | 0.04 | 0 | 0 | 0.31 | 0.45 | 0.03 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 140.00 | 3.10 | 6.20 | 4.65 | % | 0.03 | 0 | 0 | 0.31 | 0.43 | 0.03 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 141.00 | 2.75 | 5.80 | 4.28 | % | 0.03 | 0 | 0 | 0.31 | 0.40 | 0.03 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 142.00 | 2.45 | 5.30 | 3.88 | % | 0.03 | 0 | 0 | 0.31 | 0.37 | 0.03 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 143.00 | 2.10 | 4.90 | 3.50 | % | 0.02 | 0 | 0 | 0.31 | 0.35 | 0.03 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 144.00 | 1.75 | 4.60 | 3.18 | % | 0.02 | 0 | 0 | 0.30 | 0.32 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 145.00 | 1.55 | 4.20 | 2.88 | % | 0.02 | 0 | 0 | 0.30 | 0.29 | 0.02 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 146.00 | 1.25 | 4.00 | 2.63 | % | 0.02 | 0 | 0 | 0.30 | 0.27 | 0.02 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 147.00 | 1.05 | 3.70 | 2.38 | % | 0.02 | 0 | 0 | 0.29 | 0.25 | 0.02 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 148.00 | 0.85 | 3.40 | 2.13 | % | 0.01 | 0 | 0 | 0.29 | 0.23 | 0.02 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 150.00 | 1.45 | 2.05 | 1.75 | % | 0.01 | 0 | 0 | 0.31 | 0.19 | 0.02 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 152.50 | 1.05 | 1.60 | 1.33 | % | 0.01 | 0 | 0 | 0.31 | 0.15 | 0.02 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.33 | 0.12 | 0.01 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 157.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.07 | 0.01 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.01 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.01 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.52 | -0.14 | 0.01 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 121.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 0.50 | -0.16 | 0.01 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 122.00 | 0.05 | 4.00 | 2.03 | % | 0.02 | 0 | 0 | 0.33 | -0.17 | 0.01 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 123.00 | 0.20 | 4.20 | 2.20 | % | 0.02 | 0 | 0 | 0.34 | -0.19 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 124.00 | 0.45 | 4.30 | 2.38 | % | 0.02 | 0 | 0 | 0.34 | -0.20 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 125.00 | 0.55 | 4.60 | 2.58 | % | 0.02 | 0 | 0 | 0.34 | -0.22 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 126.00 | 0.80 | 4.70 | 2.75 | % | 0.02 | 0 | 0 | 0.34 | -0.24 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 127.00 | 1.05 | 5.00 | 3.03 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 128.00 | 1.35 | 5.30 | 3.33 | % | 0.03 | 0 | 0 | 0.34 | -0.28 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 129.00 | 1.65 | 5.60 | 3.63 | % | 0.03 | 0 | 0 | 0.34 | -0.30 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 130.00 | 3.40 | 4.20 | 3.80 | 3.61 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | -0.32 | 0.02 | -0.07 | 9/4/2025 | 9/5/2025 3:59:57 PM EST |
| 131.00 | 2.25 | 6.20 | 4.23 | % | 0.03 | 0 | 0 | 0.33 | -0.35 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 132.00 | 2.45 | 6.60 | 4.53 | % | 0.03 | 0 | 0 | 0.33 | -0.37 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 133.00 | 2.95 | 6.90 | 4.93 | % | 0.04 | 0 | 0 | 0.33 | -0.39 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 134.00 | 3.50 | 6.90 | 5.20 | % | 0.04 | 0 | 0 | 0.32 | -0.42 | 0.02 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 135.00 | 5.20 | 6.10 | 5.65 | 5.29 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | -0.44 | 0.02 | -0.07 | 9/4/2025 | 9/5/2025 3:59:57 PM EST |
| 136.00 | 4.30 | 8.10 | 6.20 | % | 0.05 | 0 | 0 | 0.32 | -0.47 | 0.03 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 137.00 | 4.60 | 8.70 | 6.65 | % | 0.05 | 0 | 0 | 0.31 | -0.49 | 0.03 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 138.00 | 5.20 | 9.20 | 7.20 | % | 0.05 | 0 | 0 | 0.31 | -0.52 | 0.03 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 139.00 | 5.70 | 9.70 | 7.70 | % | 0.06 | 0 | 0 | 0.31 | -0.55 | 0.03 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 140.00 | 6.40 | 10.30 | 8.35 | % | 0.06 | 0 | 0 | 0.31 | -0.57 | 0.03 | -0.07 | 9/5/2025 3:59:57 PM EST | |||
| 141.00 | 7.00 | 10.90 | 8.95 | % | 0.06 | 0 | 0 | 0.31 | -0.60 | 0.03 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 142.00 | 7.60 | 11.50 | 9.55 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.03 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 143.00 | 8.10 | 12.10 | 10.10 | % | 0.07 | 0 | 0 | 0.29 | -0.65 | 0.03 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 144.00 | 8.90 | 12.80 | 10.85 | % | 0.08 | 0 | 0 | 0.29 | -0.68 | 0.02 | -0.06 | 9/5/2025 3:59:57 PM EST | |||
| 145.00 | 9.70 | 13.50 | 11.60 | % | 0.08 | 0 | 0 | 0.29 | -0.71 | 0.02 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 146.00 | 10.40 | 14.20 | 12.30 | % | 0.08 | 0 | 0 | 0.27 | -0.73 | 0.02 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 147.00 | 11.20 | 15.00 | 13.10 | % | 0.09 | 0 | 0 | 0.41 | -0.75 | 0.02 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 148.00 | 11.90 | 15.80 | 13.85 | % | 0.09 | 0 | 0 | 0.42 | -0.77 | 0.02 | -0.05 | 9/5/2025 3:59:57 PM EST | |||
| 150.00 | 14.70 | 16.00 | 15.35 | % | 0.10 | 0 | 0 | 0.28 | -0.81 | 0.02 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 152.50 | 16.90 | 18.20 | 17.55 | % | 0.12 | 0 | 0 | 0.37 | -0.85 | 0.02 | -0.04 | 9/5/2025 3:59:57 PM EST | |||
| 155.00 | 17.90 | 21.80 | 19.85 | % | 0.13 | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.03 | 9/5/2025 3:59:57 PM EST | |||
| 157.50 | 20.40 | 24.00 | 22.20 | % | 0.14 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 160.00 | 22.80 | 26.60 | 24.70 | % | 0.15 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.02 | 9/5/2025 3:59:57 PM EST | |||
| 165.00 | 27.70 | 31.20 | 29.45 | % | 0.18 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 170.00 | 32.80 | 36.20 | 34.50 | % | 0.20 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:57 PM EST | |||
| 175.00 | 37.70 | 41.20 | 39.45 | % | 0.23 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 180.00 | 43.10 | 46.30 | 44.70 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST | |||
| 185.00 | 47.70 | 51.40 | 49.55 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:57 PM EST |