Options Chain for KKR & CO INC COM (KKR) - $94.00 as of 11/2/2026 6:18:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 54.20 | 57.60 | 55.90 | % | 1.32 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 45.00 | 51.30 | 55.20 | 53.25 | 57.60 | 0.00 | 0.00% | 1.18 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 11/2/2026 3:59:48 PM EST |
| 47.50 | 49.30 | 52.70 | 51.00 | % | 1.07 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 50.00 | 46.20 | 50.20 | 48.20 | 58.00 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 11/2/2026 3:59:48 PM EST |
| 55.00 | 41.80 | 44.40 | 43.10 | 40.70 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 3:59:48 PM EST |
| 60.00 | 36.90 | 39.50 | 38.20 | 33.00 | 0.00 | 0.00% | 0.64 | 0 | 14 | 1.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 11/2/2026 3:59:48 PM EST |
| 65.00 | 32.40 | 34.30 | 33.35 | 31.18 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.91 | 0.99 | 0.00 | -0.01 | 10/29/2026 | 11/2/2026 3:59:48 PM EST |
| 70.00 | 27.80 | 29.80 | 28.80 | 19.10 | 0.00 | 0.00% | 0.41 | 0 | 22 | 0.86 | 0.97 | 0.00 | -0.02 | 10/13/2026 | 11/2/2026 3:59:48 PM EST |
| 75.00 | 23.00 | 24.80 | 23.90 | 13.85 | 0.00 | 0.00% | 0.32 | 0 | 27 | 0.72 | 0.95 | 0.01 | -0.02 | 10/15/2026 | 11/2/2026 3:59:48 PM EST |
| 77.50 | 20.70 | 22.40 | 21.55 | 11.95 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.48 | 0.93 | 0.01 | -0.03 | 10/15/2026 | 11/2/2026 3:59:48 PM EST |
| 80.00 | 18.40 | 20.20 | 19.30 | 12.50 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.49 | 0.91 | 0.01 | -0.03 | 10/22/2026 | 11/2/2026 3:59:48 PM EST |
| 82.50 | 16.30 | 17.90 | 17.10 | 7.39 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.49 | 0.87 | 0.01 | -0.04 | 10/14/2026 | 11/2/2026 3:59:48 PM EST |
| 85.00 | 14.10 | 15.60 | 14.85 | 8.40 | 0.00 | 0.00% | 0.17 | 0 | 123 | 0.47 | 0.84 | 0.02 | -0.05 | 10/21/2026 | 11/2/2026 3:59:48 PM EST |
| 87.50 | 12.20 | 13.80 | 13.00 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 128 | 0.47 | 0.79 | 0.02 | -0.05 | 10/29/2026 | 11/2/2026 3:59:48 PM EST |
| 90.00 | 10.40 | 11.60 | 11.00 | 11.65 | +2.55 | +28.03% | 0.12 | 11 | 233 | 0.45 | 0.74 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 92.50 | 8.80 | 10.00 | 9.40 | 7.55 | 0.00 | 0.00% | 0.10 | 0 | 211 | 0.45 | 0.68 | 0.02 | -0.06 | 10/29/2026 | 11/2/2026 3:59:48 PM EST |
| 95.00 | 7.10 | 7.80 | 7.45 | 8.30 | +2.35 | +39.50% | 0.08 | 13 | 468 | 0.42 | 0.62 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 97.50 | 5.90 | 6.40 | 6.15 | 6.60 | +1.90 | +40.43% | 0.06 | 27 | 224 | 0.42 | 0.55 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 100.00 | 4.70 | 5.00 | 4.85 | 5.55 | +2.13 | +62.29% | 0.05 | 36 | 516 | 0.40 | 0.48 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 105.00 | 2.90 | 3.10 | 3.00 | 3.55 | +1.55 | +77.50% | 0.03 | 61 | 4,472 | 0.40 | 0.35 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 110.00 | 1.65 | 1.85 | 1.75 | 1.76 | +0.64 | +57.15% | 0.02 | 28 | 2,817 | 0.40 | 0.23 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 115.00 | 0.80 | 1.10 | 0.95 | 1.10 | +0.40 | +57.15% | 0.01 | 42 | 522 | 0.39 | 0.14 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 120.00 | 0.40 | 0.65 | 0.53 | 0.60 | +0.25 | +71.43% | 0.00 | 8 | 883 | 0.39 | 0.08 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 125.00 | 0.05 | 0.45 | 0.25 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 4,166 | 0.37 | 0.04 | 0.01 | -0.01 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,460 | 0.47 | 0.02 | 0.00 | -0.01 | 10/28/2026 | 11/2/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.50 | 0.01 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,312 | 0.55 | 0.01 | 0.00 | 0.00 | 10/1/2026 | 11/2/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.46 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/2/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.68 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/2/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.65 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/2/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.76 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.72 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/2/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/2/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 11/2/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/2/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 11/2/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 11/2/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 312 | 0.93 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 210.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 220.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 230.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 250.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 30 | 1.16 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 11/2/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.25 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/2/2026 3:59:48 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.43 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/2/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 1.02 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.89 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 533 | 0.65 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.59 | -0.01 | 0.00 | -0.01 | 10/19/2026 | 11/2/2026 3:59:48 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.48 | -0.03 | 0.00 | -0.02 | 10/30/2026 | 11/2/2026 3:59:48 PM EST |
| 75.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.15 | -27.28% | 0.01 | 167 | 1,665 | 0.49 | -0.05 | 0.01 | -0.02 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 77.50 | 0.30 | 0.65 | 0.48 | 0.48 | -0.67 | -58.27% | 0.01 | 1 | 326 | 0.46 | -0.07 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 80.00 | 0.50 | 0.85 | 0.68 | 0.60 | -0.55 | -47.83% | 0.01 | 6 | 19,118 | 0.45 | -0.10 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 82.50 | 0.80 | 1.10 | 0.95 | 1.10 | -0.20 | -15.39% | 0.01 | 6 | 1,044 | 0.44 | -0.13 | 0.01 | -0.04 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 85.00 | 1.35 | 1.50 | 1.43 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 3,755 | 0.45 | -0.16 | 0.02 | -0.05 | 10/30/2026 | 11/2/2026 3:59:48 PM EST |
| 87.50 | 1.60 | 2.00 | 1.80 | 1.65 | -1.20 | -42.11% | 0.02 | 1 | 736 | 0.43 | -0.21 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 90.00 | 2.45 | 2.60 | 2.53 | 2.43 | -0.97 | -28.53% | 0.03 | 47 | 20,429 | 0.43 | -0.26 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 92.50 | 3.20 | 3.50 | 3.35 | 3.06 | -1.04 | -25.37% | 0.04 | 1 | 1,223 | 0.43 | -0.32 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 95.00 | 4.10 | 4.40 | 4.25 | 3.90 | -2.10 | -35.00% | 0.04 | 30 | 15,661 | 0.42 | -0.38 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 97.50 | 5.00 | 5.50 | 5.25 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 603 | 0.41 | -0.45 | 0.03 | -0.07 | 10/30/2026 | 11/2/2026 3:59:48 PM EST |
| 100.00 | 6.50 | 6.90 | 6.70 | 6.20 | -2.90 | -31.87% | 0.07 | 6 | 923 | 0.41 | -0.52 | 0.03 | -0.07 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 105.00 | 9.40 | 10.10 | 9.75 | 9.13 | -10.97 | -54.58% | 0.09 | 40 | 14,886 | 0.40 | -0.65 | 0.03 | -0.06 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 110.00 | 13.30 | 14.00 | 13.65 | 13.70 | -4.10 | -23.04% | 0.12 | 15 | 1,577 | 0.41 | -0.77 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:48 PM EST |
| 115.00 | 16.60 | 18.30 | 17.45 | 22.35 | 0.00 | 0.00% | 0.15 | 0 | 467 | 0.46 | -0.86 | 0.02 | -0.03 | 9/29/2026 | 11/2/2026 3:59:48 PM EST |
| 120.00 | 21.10 | 23.00 | 22.05 | 25.12 | 0.00 | 0.00% | 0.18 | 0 | 239 | 0.50 | -0.92 | 0.01 | -0.02 | 10/30/2026 | 11/2/2026 3:59:48 PM EST |
| 125.00 | 25.90 | 27.70 | 26.80 | 33.87 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.52 | -0.95 | 0.01 | -0.01 | 10/6/2026 | 11/2/2026 3:59:48 PM EST |
| 130.00 | 30.80 | 33.40 | 32.10 | 36.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 9/28/2026 | 11/2/2026 3:59:48 PM EST |
| 135.00 | 35.20 | 39.20 | 37.20 | 41.11 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.83 | -0.99 | 0.00 | 0.00 | 5/26/2026 | 11/2/2026 3:59:48 PM EST |
| 140.00 | 41.00 | 43.20 | 42.10 | % | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 145.00 | 46.00 | 48.10 | 47.05 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 150.00 | 51.00 | 53.40 | 52.20 | 58.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/2/2026 3:59:48 PM EST |
| 155.00 | 56.00 | 58.40 | 57.20 | % | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 160.00 | 60.80 | 63.40 | 62.10 | % | 0.39 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 165.00 | 65.80 | 68.40 | 67.10 | % | 0.41 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 170.00 | 71.00 | 73.40 | 72.20 | % | 0.42 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 175.00 | 76.00 | 78.30 | 77.15 | % | 0.44 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 180.00 | 80.80 | 83.40 | 82.10 | % | 0.46 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 185.00 | 85.80 | 88.40 | 87.10 | % | 0.47 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 190.00 | 91.00 | 93.40 | 92.20 | % | 0.49 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 195.00 | 96.00 | 98.00 | 97.00 | % | 0.50 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 200.00 | 101.00 | 103.40 | 102.20 | % | 0.51 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 210.00 | 110.80 | 113.40 | 112.10 | % | 0.53 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 220.00 | 121.00 | 123.40 | 122.20 | % | 0.56 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 230.00 | 130.80 | 133.10 | 131.95 | % | 0.57 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 240.00 | 140.80 | 143.40 | 142.10 | % | 0.59 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:48 PM EST | |||
| 250.00 | 151.00 | 153.20 | 152.10 | 137.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 11/2/2026 3:59:48 PM EST |