Options Chain for KKR & CO INC COM (KKR) - $100.34 as of 5/8/2026 2:50:21 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 | 59.20 | 62.20 | 60.70 | % | 1.43 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 45.00 | 56.70 | 60.00 | 58.35 | % | 1.30 | 0 | 0 | 0.91 | 0.98 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 47.50 | 54.40 | 57.30 | 55.85 | % | 1.18 | 0 | 0 | 0.84 | 0.97 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 50.00 | 52.20 | 55.00 | 53.60 | 58.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 0.81 | 0.97 | 0.00 | -0.01 | 4/17/2026 | 5/8/2026 3:59:55 PM EST |
| 55.00 | 47.60 | 50.20 | 48.90 | % | 0.89 | 0 | 4 | 0.57 | 0.95 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 60.00 | 43.20 | 45.70 | 44.45 | 33.00 | 0.00 | 0.00% | 0.74 | 0 | 14 | 0.57 | 0.93 | 0.00 | -0.01 | 3/27/2026 | 5/8/2026 3:59:55 PM EST |
| 65.00 | 38.60 | 41.30 | 39.95 | % | 0.61 | 0 | 4 | 0.54 | 0.90 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 70.00 | 34.30 | 37.20 | 35.75 | 29.35 | 0.00 | 0.00% | 0.51 | 0 | 20 | 0.52 | 0.87 | 0.00 | -0.02 | 4/13/2026 | 5/8/2026 3:59:55 PM EST |
| 75.00 | 30.30 | 33.60 | 31.95 | 25.80 | 0.00 | 0.00% | 0.43 | 0 | 22 | 0.50 | 0.84 | 0.01 | -0.02 | 4/13/2026 | 5/8/2026 3:59:55 PM EST |
| 77.50 | 28.80 | 31.50 | 30.15 | 30.20 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.51 | 0.82 | 0.01 | -0.02 | 4/14/2026 | 5/8/2026 3:59:55 PM EST |
| 80.00 | 26.60 | 29.20 | 27.90 | 27.30 | 0.00 | 0.00% | 0.35 | 0 | 18 | 0.48 | 0.80 | 0.01 | -0.02 | 4/14/2026 | 5/8/2026 3:59:55 PM EST |
| 82.50 | 25.00 | 27.80 | 26.40 | % | 0.32 | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.03 | 5/8/2026 3:59:55 PM EST | |||
| 85.00 | 23.00 | 26.10 | 24.55 | 26.60 | 0.00 | 0.00% | 0.29 | 0 | 93 | 0.47 | 0.76 | 0.01 | -0.03 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 87.50 | 21.30 | 23.70 | 22.50 | 27.15 | 0.00 | 0.00% | 0.26 | 0 | 65 | 0.45 | 0.73 | 0.01 | -0.03 | 4/17/2026 | 5/8/2026 3:59:55 PM EST |
| 90.00 | 19.70 | 22.30 | 21.00 | 19.49 | 0.00 | 0.00% | 0.23 | 0 | 28 | 0.45 | 0.71 | 0.01 | -0.03 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 92.50 | 18.20 | 20.60 | 19.40 | 15.90 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.44 | 0.69 | 0.01 | -0.03 | 4/8/2026 | 5/8/2026 3:59:55 PM EST |
| 95.00 | 16.60 | 19.20 | 17.90 | 17.70 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.43 | 0.66 | 0.01 | -0.03 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 97.50 | 15.70 | 17.90 | 16.80 | 12.30 | 0.00 | 0.00% | 0.17 | 0 | 97 | 0.44 | 0.63 | 0.01 | -0.03 | 4/1/2026 | 5/8/2026 3:59:55 PM EST |
| 100.00 | 13.60 | 16.40 | 15.00 | 17.44 | 0.00 | 0.00% | 0.15 | 0 | 67 | 0.42 | 0.61 | 0.01 | -0.03 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 105.00 | 11.20 | 13.50 | 12.35 | 12.20 | 0.00 | 0.00% | 0.12 | 0 | 106 | 0.40 | 0.55 | 0.01 | -0.03 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 110.00 | 9.60 | 13.10 | 11.35 | 9.80 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.45 | 0.50 | 0.01 | -0.03 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 115.00 | 7.50 | 11.20 | 9.35 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.42 | 0.44 | 0.01 | -0.03 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 120.00 | 7.00 | 8.30 | 7.65 | 7.29 | +0.29 | +4.15% | 0.06 | 1 | 307 | 0.41 | 0.39 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 125.00 | 5.70 | 6.90 | 6.30 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.40 | 0.34 | 0.01 | -0.03 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 130.00 | 4.30 | 6.40 | 5.35 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 462 | 0.41 | 0.29 | 0.01 | -0.03 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 135.00 | 3.40 | 5.40 | 4.40 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.40 | 0.25 | 0.01 | -0.02 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 140.00 | 2.75 | 4.20 | 3.48 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1,105 | 0.40 | 0.21 | 0.01 | -0.02 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 145.00 | 2.15 | 3.10 | 2.63 | 3.42 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.38 | 0.17 | 0.01 | -0.02 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 150.00 | 1.65 | 2.60 | 2.13 | 1.85 | -0.95 | -33.93% | 0.01 | 1 | 37 | 0.38 | 0.15 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 155.00 | 0.75 | 2.20 | 1.48 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.36 | 0.12 | 0.01 | -0.01 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 160.00 | 0.95 | 2.30 | 1.63 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.40 | 0.10 | 0.01 | -0.01 | 4/21/2026 | 5/8/2026 3:59:55 PM EST |
| 165.00 | 0.50 | 1.60 | 1.05 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.37 | 0.08 | 0.01 | -0.01 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 170.00 | 0.30 | 1.25 | 0.78 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.36 | 0.07 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 175.00 | 0.20 | 1.10 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.36 | 0.06 | 0.00 | -0.01 | 4/9/2026 | 5/8/2026 3:59:55 PM EST |
| 180.00 | 0.20 | 0.90 | 0.55 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.37 | 0.05 | 0.00 | -0.01 | 4/16/2026 | 5/8/2026 3:59:55 PM EST |
| 185.00 | 0.10 | 0.85 | 0.48 | % | 0.00 | 0 | 4 | 0.37 | 0.04 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 190.00 | 0.10 | 0.75 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.03 | 0.00 | -0.01 | 4/10/2026 | 5/8/2026 3:59:55 PM EST |
| 195.00 | 0.05 | 0.70 | 0.38 | % | 0.00 | 0 | 5 | 0.37 | 0.02 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 200.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 312 | 0.38 | 0.02 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 3 | 0.47 | 0.01 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 6 | 0.48 | 0.01 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 9 | 0.51 | 0.01 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 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 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.54 | -0.01 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 45.00 | 0.05 | 0.85 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.55 | -0.02 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 47.50 | 0.05 | 1.00 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.53 | -0.03 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 50.00 | 0.05 | 1.70 | 0.88 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 978 | 0.53 | -0.03 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 55.00 | 0.05 | 2.35 | 1.20 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.51 | -0.05 | 0.00 | -0.01 | 4/8/2026 | 5/8/2026 3:59:55 PM EST |
| 60.00 | 1.10 | 2.60 | 1.85 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 341 | 0.57 | -0.07 | 0.00 | -0.01 | 4/16/2026 | 5/8/2026 3:59:55 PM EST |
| 65.00 | 0.65 | 2.75 | 1.70 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.51 | -0.10 | 0.00 | -0.01 | 4/16/2026 | 5/8/2026 3:59:55 PM EST |
| 70.00 | 1.40 | 3.60 | 2.50 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 258 | 0.48 | -0.13 | 0.00 | -0.02 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 75.00 | 2.10 | 4.60 | 3.35 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 1,106 | 0.48 | -0.16 | 0.01 | -0.02 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 77.50 | 3.50 | 4.90 | 4.20 | 8.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.48 | -0.18 | 0.01 | -0.02 | 3/30/2026 | 5/8/2026 3:59:55 PM EST |
| 80.00 | 4.10 | 4.90 | 4.50 | 4.30 | -0.70 | -14.00% | 0.06 | 10,471 | 19,372 | 0.46 | -0.20 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 82.50 | 4.70 | 6.30 | 5.50 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 410 | 0.47 | -0.22 | 0.01 | -0.03 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 85.00 | 4.10 | 6.80 | 5.45 | 6.36 | 0.00 | 0.00% | 0.06 | 0 | 297 | 0.46 | -0.24 | 0.01 | -0.03 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 87.50 | 6.10 | 7.90 | 7.00 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 195 | 0.46 | -0.27 | 0.01 | -0.03 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 90.00 | 7.00 | 7.90 | 7.45 | 7.50 | -0.48 | -6.02% | 0.08 | 10,327 | 16,906 | 0.44 | -0.29 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 92.50 | 6.40 | 9.80 | 8.10 | 12.65 | 0.00 | 0.00% | 0.09 | 0 | 653 | 0.43 | -0.31 | 0.01 | -0.03 | 4/9/2026 | 5/8/2026 3:59:55 PM EST |
| 95.00 | 8.80 | 9.70 | 9.25 | 9.42 | -0.33 | -3.39% | 0.10 | 4 | 896 | 0.43 | -0.34 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 97.50 | 8.40 | 12.00 | 10.20 | 12.90 | 0.00 | 0.00% | 0.10 | 0 | 273 | 0.42 | -0.37 | 0.01 | -0.03 | 4/13/2026 | 5/8/2026 3:59:55 PM EST |
| 100.00 | 11.00 | 12.00 | 11.50 | 11.70 | 0.00 | 0.00% | 0.12 | 0 | 395 | 0.43 | -0.39 | 0.01 | -0.03 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 105.00 | 13.40 | 14.40 | 13.90 | 13.90 | -0.60 | -4.14% | 0.13 | 1 | 2,257 | 0.42 | -0.45 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 110.00 | 16.00 | 17.30 | 16.65 | 16.70 | +0.20 | +1.22% | 0.15 | 1 | 313 | 0.41 | -0.50 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 115.00 | 18.60 | 21.20 | 19.90 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 185 | 0.41 | -0.56 | 0.01 | -0.03 | 4/22/2026 | 5/8/2026 3:59:55 PM EST |
| 120.00 | 22.00 | 24.50 | 23.25 | 22.50 | 0.00 | 0.00% | 0.19 | 0 | 385 | 0.41 | -0.61 | 0.01 | -0.03 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 125.00 | 25.90 | 28.40 | 27.15 | 27.39 | 0.00 | 0.00% | 0.22 | 0 | 79 | 0.42 | -0.66 | 0.01 | -0.03 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 130.00 | 29.00 | 32.40 | 30.70 | 31.00 | 0.00 | 0.00% | 0.24 | 0 | 182 | 0.40 | -0.71 | 0.01 | -0.03 | 4/16/2026 | 5/8/2026 3:59:55 PM EST |
| 135.00 | 33.60 | 36.50 | 35.05 | % | 0.26 | 0 | 15 | 0.41 | -0.75 | 0.01 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 140.00 | 37.90 | 40.80 | 39.35 | % | 0.28 | 0 | 21 | 0.41 | -0.79 | 0.01 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 145.00 | 42.60 | 45.30 | 43.95 | % | 0.30 | 0 | 11 | 0.42 | -0.83 | 0.01 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 150.00 | 47.20 | 49.90 | 48.55 | 49.50 | 0.00 | 0.00% | 0.32 | 0 | 18 | 0.51 | -0.85 | 0.01 | -0.02 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 155.00 | 52.00 | 54.60 | 53.30 | % | 0.34 | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 160.00 | 56.60 | 59.50 | 58.05 | % | 0.36 | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 165.00 | 61.30 | 64.40 | 62.85 | % | 0.38 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 170.00 | 66.20 | 69.50 | 67.85 | % | 0.40 | 0 | 0 | 0.60 | -0.93 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 175.00 | 71.20 | 74.50 | 72.85 | % | 0.42 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 180.00 | 76.30 | 79.50 | 77.90 | % | 0.43 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 185.00 | 81.20 | 84.50 | 82.85 | % | 0.45 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 190.00 | 86.30 | 89.50 | 87.90 | % | 0.46 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 195.00 | 91.30 | 94.50 | 92.90 | % | 0.48 | 0 | 0 | 0.71 | -0.98 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 200.00 | 96.30 | 99.50 | 97.90 | % | 0.49 | 0 | 0 | 0.73 | -0.98 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 210.00 | 106.20 | 109.50 | 107.85 | % | 0.51 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 220.00 | 115.50 | 119.20 | 117.35 | % | 0.53 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 230.00 | 126.30 | 129.20 | 127.75 | % | 0.56 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 240.00 | 136.30 | 139.30 | 137.80 | % | 0.57 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 250.00 | 146.30 | 149.50 | 147.90 | % | 0.59 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST |