Options Chain for KKR & CO INC COM (KKR) - $152.18 as of 11/20/2024 8:21:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 75.80 | 79.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 80.00 | 71.50 | 74.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 65.50 | 69.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 61.50 | 64.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 55.60 | 59.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 51.50 | 54.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 46.50 | 49.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 40.80 | 44.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 36.60 | 40.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 30.80 | 35.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 25.40 | 30.00 | 17.20 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.02 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 126.00 | 24.60 | 29.00 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 127.00 | 24.20 | 28.00 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 128.00 | 23.10 | 27.00 | 14.60 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.03 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 129.00 | 22.00 | 26.00 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 21.20 | 25.00 | 22.90 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.98 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 131.00 | 19.60 | 24.00 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 132.00 | 19.70 | 23.00 | 21.45 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.97 | 0.00 | -0.04 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 133.00 | 18.10 | 22.00 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 134.00 | 17.30 | 21.00 | % | 0 | 0 | 0.63 | 0.97 | 0.01 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 16.30 | 20.00 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 136.00 | 15.40 | 19.00 | 8.98 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.93 | 0.01 | -0.07 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 137.00 | 14.50 | 17.10 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.91 | 0.01 | -0.08 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 138.00 | 13.20 | 16.10 | % | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 139.00 | 12.60 | 15.00 | % | 0 | 0 | 0.48 | 0.89 | 0.02 | -0.09 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 11.70 | 14.10 | 14.00 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.87 | 0.02 | -0.09 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 141.00 | 10.60 | 13.20 | 4.79 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.87 | 0.02 | -0.09 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 142.00 | 9.90 | 12.50 | 5.45 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.86 | 0.02 | -0.09 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 143.00 | 8.80 | 11.50 | % | 0 | 0 | 0.26 | 0.83 | 0.02 | -0.10 | 11/20/2024 4:00:03 PM EST | |||
| 144.00 | 8.00 | 11.30 | 8.50 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.81 | 0.03 | -0.11 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 7.50 | 10.20 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.26 | 0.79 | 0.03 | -0.11 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 146.00 | 6.00 | 8.50 | 8.53 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.76 | 0.03 | -0.11 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 147.00 | 5.40 | 7.90 | 9.64 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.74 | 0.03 | -0.11 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 148.00 | 4.60 | 7.00 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.71 | 0.04 | -0.11 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 149.00 | 4.50 | 6.20 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.67 | 0.04 | -0.11 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 3.50 | 5.20 | 5.19 | 0.00 | 0.00% | 0 | 50 | 0.28 | 0.63 | 0.04 | -0.12 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 152.50 | 2.25 | 3.80 | 3.75 | +0.45 | +13.64% | 19 | 16 | 0.28 | 0.51 | 0.05 | -0.12 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 2.00 | 3.60 | 2.75 | 0.00 | 0.00% | 0 | 62 | 0.27 | 0.40 | 0.05 | -0.11 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 157.50 | 1.45 | 1.85 | 1.55 | -0.30 | -16.22% | 1 | 54 | 0.28 | 0.29 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 0.80 | 1.20 | 1.35 | +0.15 | +12.50% | 1 | 45 | 0.28 | 0.21 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 162.50 | 0.45 | 0.85 | 0.76 | 0.00 | 0.00% | 0 | 45 | 0.28 | 0.15 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 0.35 | 0.55 | 0.40 | 0.00 | 0.00% | 11 | 6,500 | 0.29 | 0.10 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 167.50 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.06 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 3.50 | % | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 172.50 | 0.00 | 2.45 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 1.85 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 177.50 | 0.00 | 1.00 | 0.05 | % | 1 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 180.00 | 0.00 | 0.20 | 0.05 | % | 2 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 185.00 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.00 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 0.00 | 1.00 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.00 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 225.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 1.00 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.10 | -0.75 | -88.24% | 2 | 2 | 0.55 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 125.00 | 0.00 | 0.35 | 0.15 | % | 5 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 126.00 | 0.00 | 1.20 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 127.00 | 0.00 | 1.90 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 128.00 | 0.10 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.01 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 129.00 | 0.00 | 1.90 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.25 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 131.00 | 0.05 | 1.40 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.02 | 0.00 | -0.04 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 132.00 | 0.05 | 1.95 | 2.26 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.03 | 0.00 | -0.04 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 133.00 | 0.05 | 1.45 | 3.08 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.03 | 0.01 | -0.04 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 134.00 | 0.05 | 1.85 | 2.23 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.03 | 0.01 | -0.04 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 135.00 | 0.05 | 2.10 | 0.33 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.05 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 136.00 | 0.05 | 2.35 | % | 0 | 0 | 0.40 | -0.07 | 0.01 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 137.00 | 0.20 | 1.80 | 0.28 | +0.04 | +16.67% | 10 | 10 | 0.33 | -0.09 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 138.00 | 0.25 | 0.45 | 0.35 | -0.15 | -30.00% | 1 | 11 | 0.35 | -0.09 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 139.00 | 0.30 | 2.45 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.11 | 0.02 | -0.09 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 0.15 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.13 | 0.02 | -0.09 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 141.00 | 0.40 | 3.00 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.13 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 142.00 | 0.50 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.14 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 143.00 | 0.60 | 1.85 | 0.82 | 0.00 | 0.00% | 0 | 87 | 0.30 | -0.17 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 144.00 | 0.80 | 3.20 | 0.93 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.19 | 0.03 | -0.11 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 0.95 | 1.20 | 1.14 | -0.16 | -12.31% | 9 | 52 | 0.30 | -0.21 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 146.00 | 1.15 | 2.40 | 1.40 | 0.00 | 0.00% | 0 | 23 | 0.29 | -0.24 | 0.03 | -0.11 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 147.00 | 1.35 | 5.00 | 1.40 | 0.00 | 0.00% | 0 | 16 | 0.29 | -0.26 | 0.03 | -0.11 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 148.00 | 1.65 | 4.50 | 1.90 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.29 | 0.04 | -0.11 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 149.00 | 0.50 | 5.00 | 2.18 | 0.00 | 0.00% | 0 | 30 | 0.29 | -0.33 | 0.04 | -0.11 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 2.35 | 5.00 | 2.80 | 0.00 | 0.00% | 0 | 63 | 0.29 | -0.37 | 0.04 | -0.12 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 152.50 | 3.40 | 5.40 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.49 | 0.05 | -0.12 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 4.50 | 7.50 | 4.80 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.60 | 0.05 | -0.11 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 157.50 | 5.90 | 8.90 | 4.90 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.71 | 0.04 | -0.10 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 6.50 | 10.90 | % | 0 | 0 | 0.24 | -0.79 | 0.03 | -0.09 | 11/20/2024 4:00:03 PM EST | |||
| 162.50 | 9.90 | 12.90 | % | 0 | 0 | 0.34 | -0.85 | 0.03 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 11.70 | 15.50 | % | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 167.50 | 14.20 | 17.80 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 16.70 | 20.20 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 172.50 | 18.40 | 22.80 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 21.60 | 25.50 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 177.50 | 23.30 | 27.50 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 26.40 | 29.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 31.30 | 35.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 36.30 | 40.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 41.40 | 45.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 45.80 | 50.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 51.30 | 54.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 56.60 | 60.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 61.30 | 64.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 66.70 | 70.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 225.00 | 71.70 | 75.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 76.50 | 80.30 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |