Options Chain for KKR & CO INC COM (KKR) - $121.24 as of 10/27/2025 3:13:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 76.50 | 79.00 | 77.75 | % | 1.73 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 47.50 | 74.00 | 76.60 | 75.30 | % | 1.59 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 50.00 | 71.90 | 74.20 | 73.05 | % | 1.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 55.00 | 66.70 | 69.20 | 67.95 | 51.25 | 0.00 | 0.00% | 1.24 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 10/27/2025 1:58:53 PM EST |
| 60.00 | 61.70 | 64.20 | 62.95 | 82.00 | 0.00 | 0.00% | 1.05 | 0 | 10 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 1:58:53 PM EST |
| 65.00 | 57.10 | 59.30 | 58.20 | 56.30 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.19 | 1.00 | 0.00 | -0.01 | 10/13/2025 | 10/27/2025 1:58:53 PM EST |
| 70.00 | 52.20 | 54.40 | 53.30 | % | 0.76 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 10/27/2025 1:58:53 PM EST | |||
| 75.00 | 47.30 | 49.60 | 48.45 | 42.40 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.01 | 0.98 | 0.00 | -0.02 | 6/17/2024 | 10/27/2025 1:58:53 PM EST |
| 80.00 | 42.60 | 44.70 | 43.65 | 31.71 | 0.00 | 0.00% | 0.55 | 0 | 21 | 0.91 | 0.97 | 0.00 | -0.02 | 4/3/2025 | 10/27/2025 1:58:53 PM EST |
| 85.00 | 37.80 | 39.90 | 38.85 | 40.43 | 0.00 | 0.00% | 0.46 | 0 | 10 | 0.83 | 0.96 | 0.00 | -0.03 | 10/9/2025 | 10/27/2025 1:58:53 PM EST |
| 90.00 | 33.00 | 35.20 | 34.10 | 40.40 | 0.00 | 0.00% | 0.38 | 0 | 13 | 0.51 | 0.94 | 0.00 | -0.04 | 5/19/2025 | 10/27/2025 1:58:53 PM EST |
| 92.50 | 30.70 | 32.90 | 31.80 | 54.86 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.56 | 0.92 | 0.01 | -0.04 | 8/4/2025 | 10/27/2025 1:58:53 PM EST |
| 95.00 | 28.40 | 30.50 | 29.45 | 52.43 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.55 | 0.91 | 0.01 | -0.04 | 8/4/2025 | 10/27/2025 1:58:53 PM EST |
| 97.50 | 26.00 | 28.30 | 27.15 | 33.60 | 0.00 | 0.00% | 0.28 | 0 | 32 | 0.53 | 0.89 | 0.01 | -0.05 | 6/12/2025 | 10/27/2025 1:58:53 PM EST |
| 100.00 | 23.80 | 25.90 | 24.85 | 25.25 | 0.00 | 0.00% | 0.25 | 0 | 45 | 0.51 | 0.88 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 1:58:53 PM EST |
| 105.00 | 19.50 | 21.60 | 20.55 | 20.00 | 0.00 | 0.00% | 0.20 | 0 | 150 | 0.49 | 0.83 | 0.01 | -0.06 | 10/24/2025 | 10/27/2025 1:58:53 PM EST |
| 110.00 | 15.40 | 17.60 | 16.50 | 13.55 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.47 | 0.77 | 0.01 | -0.07 | 10/16/2025 | 10/27/2025 1:58:53 PM EST |
| 115.00 | 11.90 | 14.00 | 12.95 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 50 | 0.45 | 0.69 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 1:58:53 PM EST |
| 120.00 | 9.20 | 9.60 | 9.40 | 9.54 | +0.69 | +7.80% | 0.08 | 11 | 379 | 0.43 | 0.60 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 125.00 | 6.50 | 6.90 | 6.70 | 7.10 | +0.35 | +5.19% | 0.05 | 2 | 1,716 | 0.41 | 0.49 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 130.00 | 4.40 | 4.60 | 4.50 | 4.50 | -0.15 | -3.23% | 0.03 | 740 | 590 | 0.40 | 0.39 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 135.00 | 2.85 | 3.20 | 3.03 | 3.17 | +0.42 | +15.28% | 0.02 | 3 | 754 | 0.38 | 0.29 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 140.00 | 1.70 | 2.00 | 1.85 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1,126 | 0.37 | 0.20 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 1:58:53 PM EST |
| 145.00 | 0.85 | 1.60 | 1.23 | 1.21 | +0.06 | +5.22% | 0.01 | 7 | 535 | 0.37 | 0.14 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 150.00 | 0.30 | 1.05 | 0.68 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1,654 | 0.36 | 0.10 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 1:58:53 PM EST |
| 155.00 | 0.10 | 0.65 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.35 | 0.07 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 1:58:53 PM EST |
| 160.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 3,250 | 0.38 | 0.05 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 165.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 23 | 705 | 0.38 | 0.03 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 170.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 305 | 0.40 | 0.02 | 0.00 | -0.01 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.47 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/27/2025 1:58:53 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,522 | 0.50 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 1:58:53 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.49 | 0.01 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 1:58:53 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.54 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 1:58:53 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.57 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:58:53 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:58:53 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 1:58:53 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/27/2025 1:58:53 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/27/2025 1:58:53 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 250.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | 0.25 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/27/2025 1:58:53 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 10/27/2025 1:58:53 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.04 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/27/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 1:58:53 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.89 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/27/2025 1:58:53 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.85 | -0.01 | 0.00 | -0.01 | 10/21/2025 | 10/27/2025 1:58:53 PM EST |
| 75.00 | 0.05 | 0.60 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.67 | -0.02 | 0.00 | -0.02 | 10/14/2025 | 10/27/2025 1:58:53 PM EST |
| 80.00 | 0.10 | 0.75 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.63 | -0.03 | 0.00 | -0.02 | 10/16/2025 | 10/27/2025 1:58:53 PM EST |
| 85.00 | 0.25 | 0.95 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,405 | 0.61 | -0.04 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 1:58:53 PM EST |
| 90.00 | 0.50 | 1.10 | 0.80 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 594 | 0.57 | -0.06 | 0.00 | -0.04 | 10/20/2025 | 10/27/2025 1:58:53 PM EST |
| 92.50 | 0.50 | 1.25 | 0.88 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.54 | -0.08 | 0.01 | -0.04 | 10/23/2025 | 10/27/2025 1:58:53 PM EST |
| 95.00 | 0.75 | 1.50 | 1.13 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1,308 | 0.54 | -0.09 | 0.01 | -0.04 | 10/23/2025 | 10/27/2025 1:58:53 PM EST |
| 97.50 | 0.90 | 1.65 | 1.28 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.52 | -0.11 | 0.01 | -0.05 | 10/23/2025 | 10/27/2025 1:58:53 PM EST |
| 100.00 | 1.35 | 1.90 | 1.63 | 1.20 | -0.55 | -31.43% | 0.02 | 9 | 706 | 0.52 | -0.12 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 105.00 | 2.10 | 2.35 | 2.23 | 2.20 | -0.15 | -6.39% | 0.02 | 501 | 1,442 | 0.48 | -0.17 | 0.01 | -0.06 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 110.00 | 3.00 | 3.30 | 3.15 | 3.09 | -0.21 | -6.37% | 0.03 | 31 | 1,487 | 0.46 | -0.23 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 115.00 | 4.40 | 4.70 | 4.55 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 707 | 0.44 | -0.31 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 1:58:53 PM EST |
| 120.00 | 6.20 | 6.60 | 6.40 | 6.40 | -0.20 | -3.03% | 0.05 | 3 | 2,080 | 0.43 | -0.40 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 125.00 | 8.60 | 8.90 | 8.75 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 663 | 0.41 | -0.51 | 0.02 | -0.08 | 10/22/2025 | 10/27/2025 1:58:53 PM EST |
| 130.00 | 11.40 | 11.80 | 11.60 | 11.22 | -0.58 | -4.92% | 0.09 | 10 | 639 | 0.39 | -0.61 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 1:58:53 PM EST |
| 135.00 | 14.40 | 15.60 | 15.00 | 16.33 | 0.00 | 0.00% | 0.11 | 0 | 132 | 0.40 | -0.71 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 1:58:53 PM EST |
| 140.00 | 17.50 | 19.60 | 18.55 | 18.20 | 0.00 | 0.00% | 0.13 | 0 | 386 | 0.35 | -0.80 | 0.02 | -0.05 | 10/21/2025 | 10/27/2025 1:58:53 PM EST |
| 145.00 | 21.80 | 23.90 | 22.85 | 19.20 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.45 | -0.86 | 0.01 | -0.04 | 9/30/2025 | 10/27/2025 1:58:53 PM EST |
| 150.00 | 26.50 | 28.40 | 27.45 | 33.80 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.46 | -0.90 | 0.01 | -0.03 | 10/16/2025 | 10/27/2025 1:58:53 PM EST |
| 155.00 | 31.20 | 33.20 | 32.20 | 32.50 | 0.00 | 0.00% | 0.21 | 0 | 277 | 0.49 | -0.93 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 1:58:53 PM EST |
| 160.00 | 36.10 | 38.80 | 37.45 | 37.10 | 0.00 | 0.00% | 0.23 | 0 | 41 | 0.52 | -0.95 | 0.01 | -0.02 | 10/9/2025 | 10/27/2025 1:58:53 PM EST |
| 165.00 | 41.00 | 43.70 | 42.35 | 24.96 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 7/22/2025 | 10/27/2025 1:58:53 PM EST |
| 170.00 | 46.00 | 48.10 | 47.05 | 24.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 2/6/2025 | 10/27/2025 1:58:53 PM EST |
| 175.00 | 51.00 | 53.00 | 52.00 | 36.64 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 2/14/2025 | 10/27/2025 1:58:53 PM EST |
| 180.00 | 56.00 | 58.70 | 57.35 | % | 0.32 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 185.00 | 61.00 | 63.70 | 62.35 | % | 0.34 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 190.00 | 66.00 | 68.60 | 67.30 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 195.00 | 71.00 | 73.60 | 72.30 | % | 0.37 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 200.00 | 76.00 | 78.70 | 77.35 | % | 0.39 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 210.00 | 86.00 | 88.60 | 87.30 | 63.08 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 10/27/2025 1:58:53 PM EST |
| 220.00 | 96.00 | 98.60 | 97.30 | 83.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 1:58:53 PM EST |
| 230.00 | 106.00 | 108.70 | 107.35 | % | 0.47 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 240.00 | 116.00 | 118.70 | 117.35 | % | 0.49 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:53 PM EST | |||
| 250.00 | 126.00 | 128.70 | 127.35 | 132.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:58:53 PM EST |