Options Chain for KKR & CO INC COM (KKR) - $100.94 as of 7/20/2026 2:28:19 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 | 53.90 | 56.50 | 55.20 | % | 1.30 | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 45.00 | 51.50 | 54.10 | 52.80 | % | 1.17 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 47.50 | 49.10 | 51.70 | 50.40 | % | 1.06 | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 50.00 | 46.70 | 49.50 | 48.10 | 58.00 | 0.00 | 0.00% | 0.96 | 0 | 1 | 0.88 | 0.99 | 0.00 | 0.00 | 4/17/2026 | 7/20/2026 4:00:05 PM EST |
| 55.00 | 42.20 | 44.70 | 43.45 | % | 0.79 | 0 | 4 | 0.76 | 0.98 | 0.00 | -0.01 | 7/20/2026 4:00:05 PM EST | |||
| 60.00 | 37.50 | 40.00 | 38.75 | 33.00 | 0.00 | 0.00% | 0.65 | 0 | 14 | 0.69 | 0.97 | 0.00 | -0.01 | 3/27/2026 | 7/20/2026 4:00:05 PM EST |
| 65.00 | 33.00 | 35.50 | 34.25 | % | 0.53 | 0 | 4 | 0.46 | 0.94 | 0.00 | -0.02 | 7/20/2026 4:00:05 PM EST | |||
| 70.00 | 28.70 | 31.10 | 29.90 | 24.94 | 0.00 | 0.00% | 0.43 | 0 | 17 | 0.48 | 0.91 | 0.01 | -0.02 | 6/30/2026 | 7/20/2026 4:00:05 PM EST |
| 75.00 | 24.40 | 26.90 | 25.65 | 23.40 | 0.00 | 0.00% | 0.34 | 0 | 24 | 0.46 | 0.86 | 0.01 | -0.03 | 6/5/2026 | 7/20/2026 4:00:05 PM EST |
| 77.50 | 22.50 | 24.90 | 23.70 | 20.75 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.46 | 0.84 | 0.01 | -0.03 | 7/1/2026 | 7/20/2026 4:00:05 PM EST |
| 80.00 | 20.70 | 23.00 | 21.85 | 19.05 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.46 | 0.81 | 0.01 | -0.03 | 7/1/2026 | 7/20/2026 4:00:05 PM EST |
| 82.50 | 18.80 | 21.10 | 19.95 | % | 0.24 | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.03 | 7/20/2026 4:00:05 PM EST | |||
| 85.00 | 17.10 | 18.50 | 17.80 | 17.50 | -1.37 | -7.26% | 0.21 | 1 | 122 | 0.42 | 0.75 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 87.50 | 15.80 | 17.70 | 16.75 | 13.38 | 0.00 | 0.00% | 0.19 | 0 | 63 | 0.45 | 0.72 | 0.01 | -0.03 | 6/30/2026 | 7/20/2026 4:00:05 PM EST |
| 90.00 | 13.90 | 16.00 | 14.95 | 14.40 | 0.00 | 0.00% | 0.17 | 0 | 206 | 0.43 | 0.68 | 0.01 | -0.04 | 7/9/2026 | 7/20/2026 4:00:05 PM EST |
| 92.50 | 12.70 | 13.50 | 13.10 | 11.20 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.41 | 0.64 | 0.01 | -0.04 | 7/8/2026 | 7/20/2026 4:00:05 PM EST |
| 95.00 | 11.30 | 12.10 | 11.70 | 14.30 | 0.00 | 0.00% | 0.12 | 0 | 89 | 0.41 | 0.60 | 0.02 | -0.04 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 97.50 | 9.90 | 10.90 | 10.40 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 117 | 0.40 | 0.56 | 0.02 | -0.04 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 100.00 | 8.80 | 9.70 | 9.25 | 9.86 | +0.36 | +3.79% | 0.09 | 1 | 122 | 0.40 | 0.53 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 105.00 | 6.80 | 7.70 | 7.25 | 7.50 | -2.10 | -21.88% | 0.07 | 5 | 9,433 | 0.40 | 0.45 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 110.00 | 5.30 | 6.00 | 5.65 | 6.00 | -1.30 | -17.81% | 0.05 | 14 | 412 | 0.40 | 0.38 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 115.00 | 3.90 | 4.60 | 4.25 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 115 | 0.39 | 0.31 | 0.01 | -0.03 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 120.00 | 2.80 | 3.70 | 3.25 | 3.30 | -1.60 | -32.66% | 0.03 | 12 | 515 | 0.39 | 0.25 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 125.00 | 2.10 | 2.75 | 2.43 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.39 | 0.20 | 0.01 | -0.02 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 130.00 | 1.70 | 2.30 | 2.00 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 470 | 0.40 | 0.16 | 0.01 | -0.02 | 7/8/2026 | 7/20/2026 4:00:05 PM EST |
| 135.00 | 1.10 | 2.40 | 1.75 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.41 | 0.13 | 0.01 | -0.02 | 7/1/2026 | 7/20/2026 4:00:05 PM EST |
| 140.00 | 0.75 | 1.65 | 1.20 | 1.25 | +0.05 | +4.17% | 0.01 | 1 | 1,666 | 0.40 | 0.10 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 145.00 | 0.35 | 0.95 | 0.65 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.37 | 0.08 | 0.01 | -0.01 | 6/24/2026 | 7/20/2026 4:00:05 PM EST |
| 150.00 | 0.35 | 0.95 | 0.65 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.40 | 0.06 | 0.00 | -0.01 | 7/8/2026 | 7/20/2026 4:00:05 PM EST |
| 155.00 | 0.20 | 0.90 | 0.55 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.40 | 0.05 | 0.00 | -0.01 | 5/1/2026 | 7/20/2026 4:00:05 PM EST |
| 160.00 | 0.10 | 0.45 | 0.28 | 0.41 | -0.07 | -14.59% | 0.00 | 4 | 54 | 0.38 | 0.04 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 165.00 | 0.05 | 0.35 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.37 | 0.03 | 0.00 | -0.01 | 6/24/2026 | 7/20/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.47 | 0.02 | 0.00 | 0.00 | 5/5/2026 | 7/20/2026 4:00:05 PM EST |
| 175.00 | 0.10 | 0.25 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.41 | 0.02 | 0.00 | 0.00 | 4/9/2026 | 7/20/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 1 | 60 | 0.44 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.01 | 0.00 | 0.00 | 4/10/2026 | 7/20/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 312 | 0.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 9 | 0.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 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 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.72 | -0.01 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.66 | -0.01 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.63 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 7/20/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1,165 | 0.65 | -0.01 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:05 PM EST |
| 55.00 | 0.10 | 0.55 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.49 | -0.02 | 0.00 | -0.01 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 60.00 | 0.45 | 1.15 | 0.80 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 498 | 0.52 | -0.03 | 0.00 | -0.01 | 7/8/2026 | 7/20/2026 4:00:05 PM EST |
| 65.00 | 0.55 | 1.40 | 0.98 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.47 | -0.06 | 0.00 | -0.02 | 7/15/2026 | 7/20/2026 4:00:05 PM EST |
| 70.00 | 1.25 | 2.40 | 1.83 | 1.67 | 0.00 | 0.00% | 0.03 | 0 | 598 | 0.45 | -0.09 | 0.01 | -0.02 | 7/10/2026 | 7/20/2026 4:00:05 PM EST |
| 75.00 | 2.05 | 2.50 | 2.28 | 2.25 | +0.28 | +14.22% | 0.03 | 1 | 1,744 | 0.45 | -0.14 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 77.50 | 2.05 | 2.95 | 2.50 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 186 | 0.43 | -0.16 | 0.01 | -0.03 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 80.00 | 3.00 | 3.50 | 3.25 | 3.15 | +0.39 | +14.13% | 0.04 | 9,068 | 18,105 | 0.44 | -0.19 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 82.50 | 3.40 | 4.10 | 3.75 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 473 | 0.42 | -0.22 | 0.01 | -0.03 | 7/2/2026 | 7/20/2026 4:00:05 PM EST |
| 85.00 | 4.20 | 4.80 | 4.50 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 892 | 0.42 | -0.25 | 0.01 | -0.03 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 87.50 | 4.90 | 5.60 | 5.25 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 254 | 0.41 | -0.28 | 0.01 | -0.03 | 7/6/2026 | 7/20/2026 4:00:05 PM EST |
| 90.00 | 5.90 | 6.70 | 6.30 | 6.06 | +0.76 | +14.34% | 0.07 | 2 | 27,340 | 0.42 | -0.32 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 92.50 | 6.60 | 7.60 | 7.10 | 5.82 | 0.00 | 0.00% | 0.08 | 0 | 1,147 | 0.40 | -0.36 | 0.01 | -0.04 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 95.00 | 8.00 | 8.90 | 8.45 | 8.20 | +1.00 | +13.89% | 0.09 | 4 | 4,421 | 0.41 | -0.40 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 97.50 | 9.20 | 10.00 | 9.60 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 291 | 0.40 | -0.43 | 0.02 | -0.04 | 7/14/2026 | 7/20/2026 4:00:05 PM EST |
| 100.00 | 10.40 | 11.40 | 10.90 | 10.50 | +1.50 | +16.67% | 0.11 | 4 | 475 | 0.40 | -0.47 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 4:00:05 PM EST |
| 105.00 | 13.40 | 14.30 | 13.85 | 12.00 | 0.00 | 0.00% | 0.13 | 0 | 2,226 | 0.39 | -0.55 | 0.02 | -0.04 | 7/17/2026 | 7/20/2026 4:00:05 PM EST |
| 110.00 | 16.70 | 18.00 | 17.35 | 14.40 | 0.00 | 0.00% | 0.16 | 0 | 316 | 0.40 | -0.62 | 0.02 | -0.03 | 7/15/2026 | 7/20/2026 4:00:05 PM EST |
| 115.00 | 20.50 | 21.50 | 21.00 | 17.80 | 0.00 | 0.00% | 0.18 | 0 | 186 | 0.39 | -0.69 | 0.01 | -0.03 | 7/15/2026 | 7/20/2026 4:00:05 PM EST |
| 120.00 | 24.30 | 25.60 | 24.95 | 30.90 | 0.00 | 0.00% | 0.21 | 0 | 380 | 0.38 | -0.75 | 0.01 | -0.03 | 6/30/2026 | 7/20/2026 4:00:05 PM EST |
| 125.00 | 27.60 | 29.90 | 28.75 | 27.39 | 0.00 | 0.00% | 0.23 | 0 | 79 | 0.43 | -0.80 | 0.01 | -0.02 | 4/23/2026 | 7/20/2026 4:00:05 PM EST |
| 130.00 | 32.10 | 34.50 | 33.30 | 34.60 | 0.00 | 0.00% | 0.26 | 0 | 182 | 0.44 | -0.84 | 0.01 | -0.02 | 5/18/2026 | 7/20/2026 4:00:05 PM EST |
| 135.00 | 36.80 | 39.10 | 37.95 | 41.11 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.45 | -0.87 | 0.01 | -0.02 | 5/26/2026 | 7/20/2026 4:00:05 PM EST |
| 140.00 | 41.50 | 44.20 | 42.85 | % | 0.31 | 0 | 7 | 0.49 | -0.90 | 0.01 | -0.01 | 7/20/2026 4:00:05 PM EST | |||
| 145.00 | 46.40 | 49.10 | 47.75 | % | 0.33 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.01 | 7/20/2026 4:00:05 PM EST | |||
| 150.00 | 51.60 | 54.20 | 52.90 | 54.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.56 | -0.94 | 0.00 | -0.01 | 6/25/2026 | 7/20/2026 4:00:05 PM EST |
| 155.00 | 56.70 | 59.20 | 57.95 | % | 0.37 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.01 | 7/20/2026 4:00:05 PM EST | |||
| 160.00 | 61.70 | 64.00 | 62.85 | % | 0.39 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.01 | 7/20/2026 4:00:05 PM EST | |||
| 165.00 | 66.60 | 69.20 | 67.90 | % | 0.41 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 7/20/2026 4:00:05 PM EST | |||
| 170.00 | 71.60 | 74.20 | 72.90 | % | 0.43 | 0 | 0 | 0.66 | -0.98 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 175.00 | 76.70 | 79.10 | 77.90 | % | 0.45 | 0 | 0 | 0.68 | -0.98 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 180.00 | 81.70 | 84.10 | 82.90 | % | 0.46 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 185.00 | 86.70 | 89.10 | 87.90 | % | 0.48 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 190.00 | 91.70 | 94.20 | 92.95 | % | 0.49 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 195.00 | 96.70 | 99.20 | 97.95 | % | 0.50 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 200.00 | 101.60 | 104.20 | 102.90 | % | 0.51 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 210.00 | 111.60 | 114.20 | 112.90 | % | 0.54 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 220.00 | 121.70 | 124.20 | 122.95 | % | 0.56 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 230.00 | 131.70 | 134.20 | 132.95 | % | 0.58 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 240.00 | 141.70 | 144.20 | 142.95 | % | 0.60 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST | |||
| 250.00 | 151.70 | 154.20 | 152.95 | % | 0.61 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:05 PM EST |