Options Chain for KKR & CO INC COM (KKR) - $140.57 as of 10/22/2024 2:23:57 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 69.10 | 72.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
75.00 | 64.00 | 67.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
80.00 | 59.20 | 63.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
85.00 | 54.30 | 57.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
90.00 | 49.90 | 51.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
95.00 | 45.90 | 46.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
100.00 | 40.90 | 42.00 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
105.00 | 35.50 | 37.50 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
110.00 | 30.50 | 32.00 | % | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.03 | 10/22/2024 1:59:03 PM EST | |||
115.00 | 26.50 | 27.30 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.04 | 10/22/2024 1:59:03 PM EST | |||
120.00 | 21.70 | 22.50 | % | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.05 | 10/22/2024 1:59:03 PM EST | |||
122.00 | 20.00 | 20.70 | 20.18 | +3.33 | +19.77% | 5 | 6 | 0.45 | 0.88 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:59:03 PM EST |
123.00 | 19.20 | 19.80 | % | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.06 | 10/22/2024 1:59:03 PM EST | |||
124.00 | 18.20 | 19.10 | % | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.06 | 10/22/2024 1:59:03 PM EST | |||
125.00 | 17.40 | 18.30 | % | 0 | 0 | 0.38 | 0.85 | 0.01 | -0.06 | 10/22/2024 1:59:03 PM EST | |||
126.00 | 16.50 | 17.30 | % | 0 | 0 | 0.38 | 0.84 | 0.01 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
127.00 | 15.60 | 16.40 | % | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
128.00 | 14.80 | 15.50 | % | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
129.00 | 13.90 | 14.60 | % | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
130.00 | 13.20 | 13.70 | % | 0 | 0 | 0.36 | 0.78 | 0.02 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
131.00 | 12.40 | 13.00 | % | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
132.00 | 11.70 | 12.50 | % | 0 | 0 | 0.36 | 0.74 | 0.02 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
133.00 | 11.00 | 11.60 | % | 0 | 0 | 0.35 | 0.72 | 0.02 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
134.00 | 10.30 | 11.00 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.70 | 0.02 | -0.08 | 10/11/2024 | 10/22/2024 1:59:03 PM EST |
135.00 | 9.60 | 10.30 | % | 0 | 0 | 0.34 | 0.68 | 0.02 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
136.00 | 8.90 | 9.60 | 7.90 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.65 | 0.02 | -0.08 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
137.00 | 8.30 | 8.80 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.63 | 0.02 | -0.09 | 10/16/2024 | 10/22/2024 1:59:03 PM EST |
138.00 | 7.70 | 8.10 | % | 0 | 0 | 0.34 | 0.61 | 0.02 | -0.09 | 10/22/2024 1:59:03 PM EST | |||
139.00 | 7.10 | 7.70 | % | 0 | 0 | 0.34 | 0.58 | 0.03 | -0.09 | 10/22/2024 1:59:03 PM EST | |||
140.00 | 6.60 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.56 | 0.03 | -0.09 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
141.00 | 6.00 | 6.40 | % | 0 | 0 | 0.33 | 0.53 | 0.03 | -0.09 | 10/22/2024 1:59:03 PM EST | |||
142.00 | 5.50 | 5.90 | % | 0 | 0 | 0.33 | 0.50 | 0.03 | -0.09 | 10/22/2024 1:59:03 PM EST | |||
143.00 | 5.00 | 5.50 | % | 0 | 0 | 0.33 | 0.48 | 0.03 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
144.00 | 4.50 | 5.00 | % | 0 | 0 | 0.33 | 0.45 | 0.03 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
145.00 | 4.10 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.42 | 0.03 | -0.08 | 10/14/2024 | 10/22/2024 1:59:03 PM EST |
146.00 | 3.70 | 4.10 | % | 0 | 0 | 0.32 | 0.40 | 0.03 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
147.00 | 3.40 | 3.70 | % | 0 | 0 | 0.32 | 0.37 | 0.03 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
148.00 | 3.00 | 3.30 | 2.90 | % | 2 | 0 | 0.32 | 0.35 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:59:03 PM EST | |
150.00 | 2.40 | 2.75 | 2.19 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.30 | 0.02 | -0.07 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
155.00 | 1.30 | 1.60 | % | 0 | 0 | 0.31 | 0.19 | 0.02 | -0.05 | 10/22/2024 1:59:03 PM EST | |||
160.00 | 0.65 | 0.90 | 0.63 | 0.00 | 0.00% | 0 | 36 | 0.31 | 0.12 | 0.01 | -0.04 | 10/18/2024 | 10/22/2024 1:59:03 PM EST |
165.00 | 0.00 | 0.45 | % | 0 | 0 | 0.32 | 0.06 | 0.01 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.03 | 0.01 | -0.01 | 10/22/2024 1:59:03 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:03 PM EST | |||
75.00 | 0.00 | 0.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:59:03 PM EST | |||
105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
110.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 136 | 0.53 | -0.03 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
115.00 | 0.45 | 0.70 | % | 0 | 0 | 0.44 | -0.06 | 0.01 | -0.04 | 10/22/2024 1:59:03 PM EST | |||
120.00 | 0.75 | 1.00 | 0.87 | 0.00 | 0.00% | 0 | 85 | 0.41 | -0.10 | 0.01 | -0.05 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
122.00 | 0.90 | 1.15 | % | 0 | 0 | 0.40 | -0.12 | 0.01 | -0.06 | 10/22/2024 1:59:03 PM EST | |||
123.00 | 1.05 | 1.30 | % | 0 | 0 | 0.40 | -0.13 | 0.01 | -0.06 | 10/22/2024 1:59:03 PM EST | |||
124.00 | 1.10 | 1.45 | % | 0 | 0 | 0.39 | -0.14 | 0.01 | -0.06 | 10/22/2024 1:59:03 PM EST | |||
125.00 | 1.30 | 1.55 | 1.62 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.15 | 0.01 | -0.06 | 10/21/2024 | 10/22/2024 1:59:03 PM EST |
126.00 | 1.30 | 1.65 | % | 0 | 0 | 0.38 | -0.16 | 0.01 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
127.00 | 1.60 | 1.85 | % | 0 | 0 | 0.38 | -0.18 | 0.01 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
128.00 | 1.70 | 2.05 | % | 0 | 0 | 0.38 | -0.19 | 0.02 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
129.00 | 1.60 | 2.20 | % | 0 | 0 | 0.37 | -0.21 | 0.02 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
130.00 | 2.05 | 2.40 | % | 0 | 0 | 0.36 | -0.22 | 0.02 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
131.00 | 2.30 | 2.85 | % | 0 | 0 | 0.36 | -0.24 | 0.02 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
132.00 | 2.50 | 2.90 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.26 | 0.02 | -0.08 | 10/17/2024 | 10/22/2024 1:59:03 PM EST |
133.00 | 2.80 | 3.20 | % | 0 | 0 | 0.36 | -0.28 | 0.02 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
134.00 | 3.00 | 3.50 | % | 0 | 0 | 0.35 | -0.30 | 0.02 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
135.00 | 3.30 | 3.80 | % | 0 | 0 | 0.35 | -0.32 | 0.02 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
136.00 | 3.70 | 4.10 | % | 0 | 0 | 0.35 | -0.35 | 0.02 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
137.00 | 4.10 | 4.50 | % | 0 | 0 | 0.35 | -0.37 | 0.02 | -0.09 | 10/22/2024 1:59:03 PM EST | |||
138.00 | 4.40 | 4.90 | % | 0 | 0 | 0.34 | -0.39 | 0.02 | -0.09 | 10/22/2024 1:59:03 PM EST | |||
139.00 | 4.90 | 5.30 | % | 0 | 0 | 0.34 | -0.42 | 0.03 | -0.09 | 10/22/2024 1:59:03 PM EST | |||
140.00 | 5.30 | 5.60 | % | 0 | 0 | 0.34 | -0.44 | 0.03 | -0.09 | 10/22/2024 1:59:03 PM EST | |||
141.00 | 5.70 | 6.10 | % | 0 | 0 | 0.33 | -0.47 | 0.03 | -0.09 | 10/22/2024 1:59:03 PM EST | |||
142.00 | 6.20 | 6.60 | % | 0 | 0 | 0.33 | -0.50 | 0.03 | -0.09 | 10/22/2024 1:59:03 PM EST | |||
143.00 | 6.70 | 7.10 | % | 0 | 0 | 0.33 | -0.52 | 0.03 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
144.00 | 7.20 | 7.70 | % | 0 | 0 | 0.33 | -0.55 | 0.03 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
145.00 | 7.70 | 8.30 | % | 0 | 0 | 0.33 | -0.58 | 0.03 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
146.00 | 8.40 | 8.90 | % | 0 | 0 | 0.33 | -0.60 | 0.03 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
147.00 | 9.10 | 9.50 | % | 0 | 0 | 0.32 | -0.63 | 0.03 | -0.08 | 10/22/2024 1:59:03 PM EST | |||
148.00 | 9.70 | 10.10 | % | 0 | 0 | 0.33 | -0.65 | 0.03 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
150.00 | 11.00 | 11.50 | % | 0 | 0 | 0.33 | -0.70 | 0.02 | -0.07 | 10/22/2024 1:59:03 PM EST | |||
155.00 | 14.80 | 15.80 | % | 0 | 0 | 0.31 | -0.81 | 0.02 | -0.05 | 10/22/2024 1:59:03 PM EST | |||
160.00 | 19.20 | 20.10 | % | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.04 | 10/22/2024 1:59:03 PM EST | |||
165.00 | 23.90 | 24.60 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.02 | 10/22/2024 1:59:03 PM EST | |||
170.00 | 28.60 | 29.50 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 10/22/2024 1:59:03 PM EST |