Options Chain for KKR & CO INC COM (KKR) - $120.81 as of 11/26/2025 3:15:13 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 | 40.90 | 43.10 | 42.00 | % | 0.53 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 85.00 | 35.90 | 38.10 | 37.00 | % | 0.44 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 90.00 | 30.60 | 33.40 | 32.00 | % | 0.36 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 95.00 | 26.00 | 28.20 | 27.10 | % | 0.29 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 11/26/2025 2:59:00 PM EST | |||
| 100.00 | 20.80 | 23.80 | 22.30 | % | 0.22 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 11/26/2025 2:59:00 PM EST | |||
| 103.00 | 18.20 | 20.60 | 19.40 | % | 0.19 | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.05 | 11/26/2025 2:59:00 PM EST | |||
| 104.00 | 17.20 | 19.40 | 18.30 | % | 0.18 | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.06 | 11/26/2025 2:59:00 PM EST | |||
| 105.00 | 16.30 | 18.70 | 17.50 | 13.96 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.72 | 0.94 | 0.01 | -0.06 | 11/7/2025 | 11/26/2025 2:59:00 PM EST |
| 106.00 | 15.30 | 17.50 | 16.40 | % | 0.15 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.06 | 11/26/2025 2:59:00 PM EST | |||
| 107.00 | 14.30 | 17.10 | 15.70 | % | 0.15 | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.07 | 11/26/2025 2:59:00 PM EST | |||
| 108.00 | 13.40 | 15.90 | 14.65 | % | 0.14 | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.08 | 11/26/2025 2:59:00 PM EST | |||
| 109.00 | 12.50 | 15.00 | 13.75 | % | 0.13 | 0 | 0 | 0.64 | 0.89 | 0.02 | -0.08 | 11/26/2025 2:59:00 PM EST | |||
| 110.00 | 11.50 | 14.10 | 12.80 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | 0.88 | 0.02 | -0.08 | 11/7/2025 | 11/26/2025 2:59:00 PM EST |
| 111.00 | 10.70 | 13.20 | 11.95 | % | 0.11 | 0 | 0 | 0.60 | 0.86 | 0.02 | -0.09 | 11/26/2025 2:59:00 PM EST | |||
| 112.00 | 9.80 | 12.30 | 11.05 | % | 0.10 | 0 | 0 | 0.58 | 0.84 | 0.02 | -0.10 | 11/26/2025 2:59:00 PM EST | |||
| 113.00 | 9.60 | 10.90 | 10.25 | % | 0.09 | 0 | 0 | 0.39 | 0.82 | 0.02 | -0.10 | 11/26/2025 2:59:00 PM EST | |||
| 114.00 | 8.60 | 10.10 | 9.35 | 9.62 | +4.62 | +92.40% | 0.08 | 1 | 3 | 0.37 | 0.80 | 0.03 | -0.11 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 115.00 | 8.60 | 9.10 | 8.85 | 6.21 | 0.00 | 0.00% | 0.08 | 0 | 139 | 0.40 | 0.77 | 0.03 | -0.11 | 11/24/2025 | 11/26/2025 2:59:00 PM EST |
| 116.00 | 7.50 | 8.30 | 7.90 | 5.79 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.39 | 0.75 | 0.03 | -0.11 | 11/24/2025 | 11/26/2025 2:59:00 PM EST |
| 117.00 | 6.90 | 7.60 | 7.25 | 7.25 | +3.35 | +85.90% | 0.06 | 1 | 6 | 0.40 | 0.72 | 0.03 | -0.12 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 118.00 | 6.00 | 6.80 | 6.40 | 4.35 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.38 | 0.68 | 0.04 | -0.12 | 11/21/2025 | 11/26/2025 2:59:00 PM EST |
| 119.00 | 5.40 | 6.70 | 6.05 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.41 | 0.65 | 0.04 | -0.12 | 11/21/2025 | 11/26/2025 2:59:00 PM EST |
| 120.00 | 5.10 | 5.50 | 5.30 | 4.90 | +1.20 | +32.44% | 0.04 | 14 | 27 | 0.38 | 0.61 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 121.00 | 4.50 | 4.80 | 4.65 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | 0.57 | 0.04 | -0.12 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 122.00 | 3.90 | 4.30 | 4.10 | 4.00 | +1.91 | +91.39% | 0.03 | 1 | 21 | 0.37 | 0.53 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 123.00 | 3.40 | 3.60 | 3.50 | 3.34 | +1.39 | +71.29% | 0.03 | 34 | 10 | 0.36 | 0.49 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 124.00 | 2.90 | 3.30 | 3.10 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.36 | 0.44 | 0.04 | -0.12 | 11/21/2025 | 11/26/2025 2:59:00 PM EST |
| 125.00 | 2.45 | 2.75 | 2.60 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.36 | 0.40 | 0.04 | -0.11 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 126.00 | 2.05 | 2.30 | 2.18 | 1.95 | +0.40 | +25.81% | 0.02 | 6 | 32 | 0.35 | 0.35 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 127.00 | 1.65 | 1.90 | 1.78 | 1.75 | +1.00 | +133.34% | 0.01 | 9 | 5 | 0.35 | 0.31 | 0.04 | -0.10 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 128.00 | 1.30 | 1.55 | 1.43 | 1.40 | +0.75 | +115.39% | 0.01 | 25 | 7 | 0.34 | 0.27 | 0.04 | -0.09 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 129.00 | 1.00 | 1.20 | 1.10 | 1.05 | -0.49 | -31.82% | 0.01 | 9 | 4 | 0.33 | 0.24 | 0.04 | -0.09 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 130.00 | 0.80 | 1.05 | 0.93 | 0.95 | +0.25 | +35.72% | 0.01 | 16 | 63 | 0.33 | 0.20 | 0.03 | -0.08 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 131.00 | 0.30 | 0.95 | 0.63 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.18 | 0.03 | -0.07 | 11/17/2025 | 11/26/2025 2:59:00 PM EST |
| 132.00 | 0.45 | 0.85 | 0.65 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.15 | 0.03 | -0.07 | 11/14/2025 | 11/26/2025 2:59:00 PM EST |
| 133.00 | 0.35 | 0.75 | 0.55 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.13 | 0.02 | -0.06 | 11/7/2025 | 11/26/2025 2:59:00 PM EST |
| 134.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.10 | 0.02 | -0.05 | 11/26/2025 2:59:00 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.41 | 0.09 | 0.02 | -0.04 | 11/12/2025 | 11/26/2025 2:59:00 PM EST |
| 136.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.52 | 0.07 | 0.02 | -0.04 | 11/26/2025 2:59:00 PM EST | |||
| 137.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.01 | -0.03 | 11/26/2025 2:59:00 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.01 | -0.02 | 11/26/2025 2:59:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 11/26/2025 2:59:00 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 2:59:00 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | -0.01 | 0.00 | -0.02 | 11/24/2025 | 11/26/2025 2:59:00 PM EST |
| 103.00 | 0.05 | 0.40 | 0.23 | 0.27 | % | 0.00 | 1 | 0 | 0.47 | -0.05 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 2:59:00 PM EST | |
| 104.00 | 0.05 | 0.60 | 0.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.06 | 0.01 | -0.06 | 11/24/2025 | 11/26/2025 2:59:00 PM EST |
| 105.00 | 0.10 | 0.65 | 0.38 | 0.46 | -0.07 | -13.21% | 0.00 | 1 | 32 | 0.50 | -0.06 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 106.00 | 0.20 | 0.75 | 0.48 | 0.61 | -0.61 | -50.00% | 0.00 | 1 | 1 | 0.53 | -0.07 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 107.00 | 0.20 | 1.35 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.52 | -0.08 | 0.01 | -0.07 | 11/24/2025 | 11/26/2025 2:59:00 PM EST |
| 108.00 | 0.15 | 1.10 | 0.63 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.46 | -0.10 | 0.01 | -0.08 | 11/24/2025 | 11/26/2025 2:59:00 PM EST |
| 109.00 | 0.25 | 1.30 | 0.78 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.11 | 0.02 | -0.08 | 11/19/2025 | 11/26/2025 2:59:00 PM EST |
| 110.00 | 0.35 | 1.30 | 0.83 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.12 | 0.02 | -0.08 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 111.00 | 0.60 | 1.20 | 0.90 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.14 | 0.02 | -0.09 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 112.00 | 0.70 | 0.90 | 0.80 | 0.82 | -0.43 | -34.40% | 0.01 | 2 | 17 | 0.41 | -0.16 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 113.00 | 0.75 | 1.10 | 0.93 | 0.88 | -0.57 | -39.31% | 0.01 | 2 | 20 | 0.41 | -0.18 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 114.00 | 0.95 | 1.20 | 1.08 | 1.10 | -2.80 | -71.80% | 0.01 | 15 | 1 | 0.41 | -0.20 | 0.03 | -0.11 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 115.00 | 1.10 | 1.45 | 1.28 | 1.32 | -0.93 | -41.34% | 0.01 | 1 | 6 | 0.41 | -0.23 | 0.03 | -0.11 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 116.00 | 1.30 | 1.70 | 1.50 | 1.75 | -2.60 | -59.77% | 0.01 | 8 | 1 | 0.40 | -0.25 | 0.03 | -0.11 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 117.00 | 1.55 | 1.95 | 1.75 | 3.93 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | -0.28 | 0.03 | -0.12 | 11/24/2025 | 11/26/2025 2:59:00 PM EST |
| 118.00 | 1.60 | 2.50 | 2.05 | 2.25 | -0.25 | -10.00% | 0.02 | 8 | 4 | 0.40 | -0.32 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 119.00 | 2.15 | 2.55 | 2.35 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.39 | -0.35 | 0.04 | -0.12 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 120.00 | 2.50 | 2.90 | 2.70 | 2.62 | -1.16 | -30.69% | 0.02 | 5 | 18 | 0.39 | -0.39 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 121.00 | 2.85 | 3.30 | 3.08 | 3.30 | -1.20 | -26.67% | 0.03 | 8 | 2 | 0.38 | -0.43 | 0.04 | -0.12 | 11/26/2025 | 11/26/2025 2:59:00 PM EST |
| 122.00 | 3.30 | 3.70 | 3.50 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.37 | -0.47 | 0.04 | -0.12 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 123.00 | 3.70 | 4.00 | 3.85 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.35 | -0.51 | 0.04 | -0.12 | 11/20/2025 | 11/26/2025 2:59:00 PM EST |
| 124.00 | 4.00 | 4.90 | 4.45 | % | 0.04 | 0 | 0 | 0.35 | -0.56 | 0.04 | -0.12 | 11/26/2025 2:59:00 PM EST | |||
| 125.00 | 4.60 | 5.50 | 5.05 | 5.00 | % | 0.04 | 3 | 0 | 0.34 | -0.60 | 0.04 | -0.11 | 11/26/2025 | 11/26/2025 2:59:00 PM EST | |
| 126.00 | 5.10 | 6.10 | 5.60 | 7.53 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | -0.65 | 0.04 | -0.11 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 127.00 | 5.80 | 6.80 | 6.30 | 8.32 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.34 | -0.69 | 0.04 | -0.10 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 128.00 | 6.50 | 7.40 | 6.95 | 9.27 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.73 | 0.04 | -0.09 | 11/25/2025 | 11/26/2025 2:59:00 PM EST |
| 129.00 | 6.90 | 8.90 | 7.90 | % | 0.06 | 0 | 0 | 0.32 | -0.76 | 0.04 | -0.09 | 11/26/2025 2:59:00 PM EST | |||
| 130.00 | 8.00 | 10.00 | 9.00 | 15.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.36 | -0.80 | 0.03 | -0.08 | 11/19/2025 | 11/26/2025 2:59:00 PM EST |
| 131.00 | 8.50 | 10.80 | 9.65 | % | 0.07 | 0 | 0 | 0.51 | -0.82 | 0.03 | -0.07 | 11/26/2025 2:59:00 PM EST | |||
| 132.00 | 9.50 | 11.60 | 10.55 | % | 0.08 | 0 | 0 | 0.51 | -0.85 | 0.03 | -0.07 | 11/26/2025 2:59:00 PM EST | |||
| 133.00 | 10.20 | 12.90 | 11.55 | % | 0.09 | 0 | 0 | 0.58 | -0.87 | 0.02 | -0.06 | 11/26/2025 2:59:00 PM EST | |||
| 134.00 | 10.90 | 13.80 | 12.35 | % | 0.09 | 0 | 0 | 0.59 | -0.90 | 0.02 | -0.05 | 11/26/2025 2:59:00 PM EST | |||
| 135.00 | 12.10 | 14.30 | 13.20 | % | 0.10 | 0 | 0 | 0.55 | -0.91 | 0.02 | -0.04 | 11/26/2025 2:59:00 PM EST | |||
| 136.00 | 13.10 | 15.30 | 14.20 | % | 0.10 | 0 | 0 | 0.58 | -0.93 | 0.02 | -0.04 | 11/26/2025 2:59:00 PM EST | |||
| 137.00 | 14.10 | 16.60 | 15.35 | % | 0.11 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.03 | 11/26/2025 2:59:00 PM EST | |||
| 140.00 | 17.00 | 19.60 | 18.30 | % | 0.13 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.02 | 11/26/2025 2:59:00 PM EST | |||
| 145.00 | 22.10 | 24.60 | 23.35 | % | 0.16 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/26/2025 2:59:00 PM EST | |||
| 150.00 | 27.10 | 29.60 | 28.35 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 155.00 | 31.80 | 34.60 | 33.20 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 160.00 | 37.10 | 39.20 | 38.15 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 165.00 | 41.90 | 44.50 | 43.20 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 170.00 | 46.80 | 49.20 | 48.00 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 175.00 | 52.00 | 54.60 | 53.30 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST | |||
| 180.00 | 57.00 | 59.20 | 58.10 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:00 PM EST |