Options Chain for KKR & CO INC COM (KKR) - $101.50 as of 11/5/2026 5:35:34 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 | 54.10 | 58.00 | 56.05 | % | 1.32 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 45.00 | 51.60 | 55.40 | 53.50 | 57.60 | 0.00 | 0.00% | 1.19 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 11/5/2026 3:59:53 PM EST |
| 47.50 | 49.10 | 53.00 | 51.05 | % | 1.07 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 50.00 | 46.60 | 50.50 | 48.55 | 58.00 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 11/5/2026 3:59:53 PM EST |
| 55.00 | 41.70 | 45.60 | 43.65 | 40.70 | 0.00 | 0.00% | 0.79 | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 3:59:53 PM EST |
| 60.00 | 37.20 | 40.40 | 38.80 | 33.00 | 0.00 | 0.00% | 0.65 | 0 | 14 | 1.26 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 11/5/2026 3:59:53 PM EST |
| 65.00 | 31.70 | 35.20 | 33.45 | 31.18 | 0.00 | 0.00% | 0.51 | 0 | 4 | 1.06 | 0.99 | 0.00 | -0.01 | 10/29/2026 | 11/5/2026 3:59:53 PM EST |
| 70.00 | 26.90 | 29.40 | 28.15 | 19.10 | 0.00 | 0.00% | 0.40 | 0 | 22 | 0.77 | 0.98 | 0.00 | -0.01 | 10/13/2026 | 11/5/2026 3:59:53 PM EST |
| 75.00 | 22.10 | 24.50 | 23.30 | 22.15 | 0.00 | 0.00% | 0.31 | 0 | 24 | 0.66 | 0.95 | 0.01 | -0.02 | 11/3/2026 | 11/5/2026 3:59:53 PM EST |
| 77.50 | 19.80 | 22.20 | 21.00 | 19.89 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.63 | 0.93 | 0.01 | -0.03 | 11/3/2026 | 11/5/2026 3:59:53 PM EST |
| 80.00 | 18.10 | 20.00 | 19.05 | 12.50 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.61 | 0.91 | 0.01 | -0.04 | 10/22/2026 | 11/5/2026 3:59:53 PM EST |
| 82.50 | 15.90 | 17.70 | 16.80 | 7.39 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.57 | 0.88 | 0.01 | -0.04 | 10/14/2026 | 11/5/2026 3:59:53 PM EST |
| 85.00 | 13.80 | 15.60 | 14.70 | 8.40 | 0.00 | 0.00% | 0.17 | 0 | 123 | 0.43 | 0.84 | 0.02 | -0.05 | 10/21/2026 | 11/5/2026 3:59:53 PM EST |
| 87.50 | 11.90 | 13.40 | 12.65 | 11.00 | 0.00 | 0.00% | 0.14 | 0 | 128 | 0.43 | 0.79 | 0.02 | -0.06 | 10/29/2026 | 11/5/2026 3:59:53 PM EST |
| 90.00 | 10.20 | 11.80 | 11.00 | 12.00 | -1.70 | -12.41% | 0.12 | 1 | 327 | 0.45 | 0.74 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 92.50 | 8.50 | 9.90 | 9.20 | 9.93 | -1.70 | -14.62% | 0.10 | 2 | 211 | 0.44 | 0.68 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 95.00 | 6.90 | 8.30 | 7.60 | 8.51 | +0.21 | +2.53% | 0.08 | 14 | 458 | 0.43 | 0.62 | 0.03 | -0.07 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 97.50 | 6.20 | 6.80 | 6.50 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 190 | 0.45 | 0.56 | 0.03 | -0.07 | 11/4/2026 | 11/5/2026 3:59:53 PM EST |
| 100.00 | 4.70 | 5.40 | 5.05 | 4.96 | -1.44 | -22.50% | 0.05 | 574 | 545 | 0.43 | 0.49 | 0.03 | -0.07 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 105.00 | 2.35 | 3.20 | 2.78 | 2.75 | -1.25 | -31.25% | 0.03 | 168 | 5,469 | 0.39 | 0.35 | 0.03 | -0.06 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 110.00 | 1.65 | 2.05 | 1.85 | 1.65 | -1.00 | -37.74% | 0.02 | 59 | 2,826 | 0.41 | 0.23 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 115.00 | 0.65 | 1.20 | 0.93 | 0.82 | -0.59 | -41.85% | 0.01 | 2 | 550 | 0.40 | 0.14 | 0.02 | -0.03 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 120.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.20 | -28.58% | 0.00 | 7 | 870 | 0.39 | 0.08 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 125.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.05 | -15.63% | 0.00 | 4,011 | 4,177 | 0.40 | 0.04 | 0.01 | -0.01 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 1,460 | 0.55 | 0.02 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.54 | 0.01 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,310 | 0.47 | 0.01 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.47 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/5/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/5/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.67 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/5/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.73 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/5/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.78 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/5/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.63 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 11/5/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/5/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 11/5/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 11/5/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 312 | 0.93 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 30 | 1.28 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 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 | 1.38 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 11/5/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.21 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/5/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.24 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/5/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,037 | 1.25 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/5/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.90 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.78 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.61 | -0.01 | 0.00 | -0.01 | 10/19/2026 | 11/5/2026 3:59:53 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.51 | -0.02 | 0.00 | -0.01 | 11/4/2026 | 11/5/2026 3:59:53 PM EST |
| 75.00 | 0.30 | 0.50 | 0.40 | 0.45 | +0.19 | +73.08% | 0.01 | 16 | 1,531 | 0.51 | -0.05 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 77.50 | 0.25 | 0.85 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.49 | -0.07 | 0.01 | -0.03 | 11/4/2026 | 11/5/2026 3:59:53 PM EST |
| 80.00 | 0.55 | 1.05 | 0.80 | 0.45 | 0.00 | 0.00% | 0.01 | 1 | 19,105 | 0.49 | -0.09 | 0.01 | -0.04 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 82.50 | 0.80 | 1.50 | 1.15 | 0.99 | -0.16 | -13.92% | 0.01 | 5 | 888 | 0.49 | -0.12 | 0.01 | -0.04 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 85.00 | 1.25 | 1.55 | 1.40 | 0.94 | +0.10 | +11.91% | 0.02 | 2 | 3,749 | 0.47 | -0.16 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 87.50 | 1.70 | 2.30 | 2.00 | 2.00 | +0.93 | +86.92% | 0.02 | 26 | 732 | 0.47 | -0.21 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 90.00 | 2.35 | 3.00 | 2.68 | 2.58 | -0.32 | -11.04% | 0.03 | 446 | 20,433 | 0.47 | -0.26 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 92.50 | 3.00 | 3.40 | 3.20 | 3.20 | +1.10 | +52.39% | 0.03 | 5,101 | 1,224 | 0.44 | -0.32 | 0.02 | -0.07 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 95.00 | 3.90 | 4.50 | 4.20 | 4.49 | +1.09 | +32.06% | 0.04 | 20 | 15,632 | 0.44 | -0.38 | 0.03 | -0.07 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 97.50 | 4.50 | 5.60 | 5.05 | 5.50 | +1.89 | +52.36% | 0.05 | 81 | 605 | 0.41 | -0.44 | 0.03 | -0.07 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 100.00 | 6.20 | 7.30 | 6.75 | 6.95 | +2.03 | +41.26% | 0.07 | 6 | 927 | 0.44 | -0.51 | 0.03 | -0.07 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 105.00 | 9.00 | 9.60 | 9.30 | 9.60 | +1.97 | +25.82% | 0.09 | 13,036 | 14,866 | 0.39 | -0.65 | 0.03 | -0.06 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 110.00 | 12.60 | 14.10 | 13.35 | 13.70 | 0.00 | 0.00% | 0.12 | 0 | 1,577 | 0.41 | -0.77 | 0.02 | -0.05 | 11/2/2026 | 11/5/2026 3:59:53 PM EST |
| 115.00 | 16.80 | 18.70 | 17.75 | 22.35 | 0.00 | 0.00% | 0.15 | 0 | 467 | 0.41 | -0.86 | 0.02 | -0.03 | 9/29/2026 | 11/5/2026 3:59:53 PM EST |
| 120.00 | 21.40 | 23.70 | 22.55 | 22.95 | -2.17 | -8.64% | 0.19 | 30 | 239 | 0.63 | -0.92 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 3:59:53 PM EST |
| 125.00 | 26.20 | 27.90 | 27.05 | 33.87 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.61 | -0.96 | 0.01 | -0.01 | 10/6/2026 | 11/5/2026 3:59:53 PM EST |
| 130.00 | 29.70 | 33.50 | 31.60 | 36.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 9/28/2026 | 11/5/2026 3:59:53 PM EST |
| 135.00 | 34.80 | 38.60 | 36.70 | 41.11 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.83 | -0.99 | 0.00 | 0.00 | 5/26/2026 | 11/5/2026 3:59:53 PM EST |
| 140.00 | 39.60 | 42.90 | 41.25 | % | 0.29 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 145.00 | 45.50 | 48.40 | 46.95 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 150.00 | 49.70 | 53.30 | 51.50 | 58.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/5/2026 3:59:53 PM EST |
| 155.00 | 55.00 | 57.90 | 56.45 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 160.00 | 59.70 | 63.30 | 61.50 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 165.00 | 65.30 | 68.20 | 66.75 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 170.00 | 70.30 | 72.90 | 71.60 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 175.00 | 74.70 | 78.30 | 76.50 | % | 0.44 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 180.00 | 80.00 | 82.90 | 81.45 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 185.00 | 84.90 | 88.30 | 86.60 | % | 0.47 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 190.00 | 90.00 | 92.90 | 91.45 | % | 0.48 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 195.00 | 95.50 | 97.90 | 96.70 | % | 0.50 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 200.00 | 100.30 | 103.30 | 101.80 | % | 0.51 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 210.00 | 110.40 | 112.90 | 111.65 | % | 0.53 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 220.00 | 120.30 | 122.90 | 121.60 | % | 0.55 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 230.00 | 129.60 | 133.30 | 131.45 | % | 0.57 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 240.00 | 139.60 | 143.20 | 141.40 | % | 0.59 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:53 PM EST | |||
| 250.00 | 150.00 | 153.30 | 151.65 | 137.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 11/5/2026 3:59:53 PM EST |