Options Chain for KKR & CO INC COM (KKR) - $140.09 as of 8/29/2025 3:34:06 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 | 59.20 | 60.70 | 59.95 | % | 0.75 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 85.00 | 54.20 | 56.60 | 55.40 | % | 0.65 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 90.00 | 49.30 | 51.60 | 50.45 | % | 0.56 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 95.00 | 44.40 | 46.00 | 45.20 | % | 0.48 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 100.00 | 39.30 | 41.20 | 40.25 | % | 0.40 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 105.00 | 34.50 | 36.10 | 35.30 | % | 0.34 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 110.00 | 29.80 | 30.70 | 30.25 | % | 0.28 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 115.00 | 24.60 | 26.10 | 25.35 | % | 0.22 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.04 | 8/29/2025 4:00:03 PM EST | |||
| 120.00 | 19.90 | 21.20 | 20.55 | % | 0.17 | 0 | 0 | 0.32 | 0.93 | 0.01 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 125.00 | 15.60 | 16.40 | 16.00 | % | 0.13 | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 126.00 | 14.80 | 15.60 | 15.20 | % | 0.12 | 0 | 0 | 0.34 | 0.86 | 0.02 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 127.00 | 13.90 | 14.60 | 14.25 | % | 0.11 | 0 | 0 | 0.32 | 0.84 | 0.02 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 128.00 | 13.00 | 13.70 | 13.35 | % | 0.10 | 0 | 0 | 0.31 | 0.82 | 0.02 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 129.00 | 12.10 | 13.00 | 12.55 | % | 0.10 | 0 | 0 | 0.32 | 0.81 | 0.02 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 130.00 | 11.40 | 12.20 | 11.80 | % | 0.09 | 0 | 0 | 0.32 | 0.79 | 0.02 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 131.00 | 10.60 | 11.40 | 11.00 | % | 0.08 | 0 | 0 | 0.31 | 0.77 | 0.02 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 132.00 | 9.50 | 10.80 | 10.15 | % | 0.08 | 0 | 0 | 0.31 | 0.74 | 0.02 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 133.00 | 9.20 | 10.20 | 9.70 | % | 0.07 | 0 | 0 | 0.32 | 0.72 | 0.02 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 134.00 | 8.40 | 9.10 | 8.75 | % | 0.07 | 0 | 0 | 0.30 | 0.70 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 135.00 | 7.90 | 8.40 | 8.15 | % | 0.06 | 0 | 0 | 0.31 | 0.67 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 136.00 | 7.20 | 7.80 | 7.50 | % | 0.06 | 0 | 0 | 0.30 | 0.64 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 137.00 | 6.60 | 7.20 | 6.90 | % | 0.05 | 0 | 0 | 0.30 | 0.61 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 138.00 | 6.20 | 6.50 | 6.35 | % | 0.05 | 0 | 0 | 0.30 | 0.58 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 139.00 | 5.50 | 5.90 | 5.70 | 6.23 | % | 0.04 | 1 | 0 | 0.30 | 0.55 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 140.00 | 5.00 | 5.40 | 5.20 | % | 0.04 | 0 | 0 | 0.30 | 0.52 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 141.00 | 4.60 | 5.00 | 4.80 | % | 0.03 | 0 | 0 | 0.30 | 0.49 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 142.00 | 4.10 | 4.50 | 4.30 | 4.60 | % | 0.03 | 4 | 0 | 0.30 | 0.46 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 143.00 | 3.70 | 4.00 | 3.85 | % | 0.03 | 0 | 0 | 0.30 | 0.43 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 144.00 | 3.10 | 3.80 | 3.45 | % | 0.02 | 0 | 0 | 0.29 | 0.40 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 145.00 | 2.55 | 3.50 | 3.03 | % | 0.02 | 0 | 0 | 0.29 | 0.37 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 146.00 | 2.35 | 3.10 | 2.73 | % | 0.02 | 0 | 0 | 0.29 | 0.34 | 0.03 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 147.00 | 2.00 | 2.75 | 2.38 | % | 0.02 | 0 | 0 | 0.29 | 0.32 | 0.03 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 148.00 | 1.85 | 2.45 | 2.15 | % | 0.01 | 0 | 0 | 0.29 | 0.29 | 0.03 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 149.00 | 1.65 | 2.15 | 1.90 | % | 0.01 | 0 | 0 | 0.29 | 0.26 | 0.03 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 150.00 | 1.60 | 1.85 | 1.73 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.29 | 0.24 | 0.02 | -0.06 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 152.50 | 0.50 | 1.35 | 0.93 | 1.31 | % | 0.01 | 1 | 0 | 0.26 | 0.19 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 155.00 | 0.70 | 1.55 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.14 | 0.02 | -0.04 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 157.50 | 0.00 | 0.85 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.42 | 0.11 | 0.01 | -0.03 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.08 | 0.01 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 162.50 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.01 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 167.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 115.00 | 0.25 | 0.65 | 0.45 | 0.20 | % | 0.00 | 6 | 0 | 0.41 | -0.04 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | -0.07 | 0.01 | -0.05 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 125.00 | 0.90 | 1.15 | 1.03 | 0.97 | +0.04 | +4.31% | 0.01 | 1 | 4 | 0.34 | -0.13 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 126.00 | 0.00 | 1.25 | 0.63 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.14 | 0.02 | -0.06 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 127.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.37 | -0.16 | 0.02 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 128.00 | 1.25 | 1.55 | 1.40 | 1.37 | -0.15 | -9.87% | 0.01 | 1 | 3 | 0.33 | -0.18 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 129.00 | 1.45 | 1.75 | 1.60 | % | 0.01 | 0 | 0 | 0.33 | -0.19 | 0.02 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 130.00 | 1.65 | 1.80 | 1.73 | 1.65 | % | 0.01 | 1 | 0 | 0.32 | -0.21 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 131.00 | 1.85 | 2.10 | 1.98 | % | 0.02 | 0 | 0 | 0.32 | -0.23 | 0.02 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 132.00 | 1.95 | 2.55 | 2.25 | % | 0.02 | 0 | 0 | 0.32 | -0.26 | 0.02 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 133.00 | 2.15 | 2.80 | 2.48 | % | 0.02 | 0 | 0 | 0.31 | -0.28 | 0.02 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 134.00 | 2.65 | 2.90 | 2.78 | % | 0.02 | 0 | 0 | 0.31 | -0.30 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 135.00 | 2.95 | 3.30 | 3.13 | 2.97 | -0.14 | -4.51% | 0.02 | 1 | 24 | 0.31 | -0.33 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 136.00 | 3.30 | 3.60 | 3.45 | 3.20 | % | 0.03 | 2 | 0 | 0.31 | -0.36 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 137.00 | 3.70 | 4.00 | 3.85 | 3.65 | -0.17 | -4.45% | 0.03 | 10 | 24 | 0.31 | -0.39 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 138.00 | 4.00 | 4.50 | 4.25 | 4.05 | -0.05 | -1.22% | 0.03 | 1 | 1 | 0.30 | -0.42 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 139.00 | 4.50 | 5.00 | 4.75 | 4.50 | -0.05 | -1.10% | 0.03 | 1 | 1 | 0.31 | -0.45 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 140.00 | 5.00 | 5.40 | 5.20 | 5.00 | % | 0.04 | 10 | 0 | 0.30 | -0.48 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 141.00 | 5.40 | 6.00 | 5.70 | % | 0.04 | 0 | 0 | 0.30 | -0.51 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 142.00 | 6.00 | 6.50 | 6.25 | % | 0.04 | 0 | 0 | 0.30 | -0.54 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 143.00 | 6.60 | 7.10 | 6.85 | % | 0.05 | 0 | 0 | 0.30 | -0.57 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 144.00 | 6.70 | 8.10 | 7.40 | % | 0.05 | 0 | 0 | 0.30 | -0.60 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 145.00 | 7.70 | 8.70 | 8.20 | % | 0.06 | 0 | 0 | 0.30 | -0.63 | 0.03 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 146.00 | 8.00 | 9.30 | 8.65 | % | 0.06 | 0 | 0 | 0.29 | -0.66 | 0.03 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 147.00 | 9.00 | 10.10 | 9.55 | % | 0.06 | 0 | 0 | 0.30 | -0.68 | 0.03 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 148.00 | 9.70 | 10.70 | 10.20 | % | 0.07 | 0 | 0 | 0.30 | -0.71 | 0.03 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 149.00 | 10.30 | 11.60 | 10.95 | % | 0.07 | 0 | 0 | 0.29 | -0.74 | 0.03 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 150.00 | 11.40 | 12.10 | 11.75 | % | 0.08 | 0 | 0 | 0.29 | -0.76 | 0.02 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 152.50 | 13.30 | 14.10 | 13.70 | % | 0.09 | 0 | 0 | 0.28 | -0.81 | 0.02 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 155.00 | 15.50 | 16.30 | 15.90 | % | 0.10 | 0 | 0 | 0.33 | -0.86 | 0.02 | -0.04 | 8/29/2025 4:00:03 PM EST | |||
| 157.50 | 17.60 | 19.00 | 18.30 | % | 0.12 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 160.00 | 19.90 | 22.00 | 20.95 | % | 0.13 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 162.50 | 21.20 | 24.40 | 22.80 | % | 0.14 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 165.00 | 24.40 | 26.30 | 25.35 | % | 0.15 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 167.50 | 26.50 | 29.50 | 28.00 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 170.00 | 29.70 | 31.50 | 30.60 | % | 0.18 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 175.00 | 34.90 | 36.50 | 35.70 | % | 0.20 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 180.00 | 40.10 | 41.20 | 40.65 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 185.00 | 44.90 | 46.20 | 45.55 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |