Options Chain for KKR & CO INC COM (KKR) - $119.31 as of 11/7/2025 12:55:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | % | 0.00 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:59:10 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.01 | 11/7/2025 11:59:10 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.02 | 11/7/2025 11:59:10 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.03 | 11/7/2025 11:59:10 AM EST | ||||||
| 100.00 | 18.50 | 21.60 | 20.05 | % | 0.20 | 0 | 0 | 0.48 | 0.87 | 0.01 | -0.05 | 11/7/2025 11:59:10 AM EST | |||
| 105.00 | 14.40 | 17.40 | 15.90 | % | 0.15 | 0 | 0 | 0.45 | 0.80 | 0.02 | -0.06 | 11/7/2025 11:59:10 AM EST | |||
| 106.00 | 13.60 | 16.60 | 15.10 | % | 0.14 | 0 | 0 | 0.44 | 0.78 | 0.02 | -0.07 | 11/7/2025 11:59:10 AM EST | |||
| 107.00 | 12.80 | 15.80 | 14.30 | % | 0.13 | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.07 | 11/7/2025 11:59:10 AM EST | |||
| 108.00 | 12.10 | 15.10 | 13.60 | % | 0.13 | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.07 | 11/7/2025 11:59:10 AM EST | |||
| 109.00 | 11.30 | 14.40 | 12.85 | % | 0.12 | 0 | 0 | 0.43 | 0.73 | 0.02 | -0.07 | 11/7/2025 11:59:10 AM EST | |||
| 110.00 | 10.60 | 13.70 | 12.15 | % | 0.11 | 0 | 0 | 0.43 | 0.71 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 111.00 | 9.90 | 13.00 | 11.45 | % | 0.10 | 0 | 0 | 0.43 | 0.69 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 112.00 | 9.20 | 12.30 | 10.75 | % | 0.10 | 0 | 0 | 0.42 | 0.67 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 113.00 | 8.50 | 11.70 | 10.10 | % | 0.09 | 0 | 0 | 0.42 | 0.65 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 114.00 | 7.90 | 11.10 | 9.50 | % | 0.08 | 0 | 0 | 0.42 | 0.63 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 115.00 | 7.30 | 10.50 | 8.90 | % | 0.08 | 0 | 0 | 0.41 | 0.61 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 116.00 | 6.70 | 9.40 | 8.05 | % | 0.07 | 0 | 0 | 0.41 | 0.58 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 117.00 | 6.10 | 9.40 | 7.75 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.41 | 0.56 | 0.02 | -0.08 | 11/6/2025 | 11/7/2025 11:59:10 AM EST |
| 118.00 | 5.60 | 9.00 | 7.30 | % | 0.06 | 0 | 0 | 0.41 | 0.54 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 119.00 | 5.10 | 8.60 | 6.85 | % | 0.06 | 0 | 0 | 0.41 | 0.52 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 120.00 | 4.60 | 8.10 | 6.35 | % | 0.05 | 0 | 0 | 0.41 | 0.50 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 121.00 | 4.10 | 7.60 | 5.85 | % | 0.05 | 0 | 0 | 0.40 | 0.47 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 122.00 | 3.60 | 7.10 | 5.35 | % | 0.04 | 0 | 0 | 0.40 | 0.45 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 123.00 | 3.10 | 6.60 | 4.85 | % | 0.04 | 0 | 0 | 0.38 | 0.43 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 124.00 | 2.65 | 6.30 | 4.48 | % | 0.04 | 0 | 0 | 0.38 | 0.40 | 0.02 | -0.07 | 11/7/2025 11:59:10 AM EST | |||
| 125.00 | 2.20 | 5.90 | 4.05 | % | 0.03 | 0 | 0 | 0.39 | 0.38 | 0.02 | -0.07 | 11/7/2025 11:59:10 AM EST | |||
| 126.00 | 1.90 | 5.50 | 3.70 | % | 0.03 | 0 | 0 | 0.38 | 0.36 | 0.02 | -0.07 | 11/7/2025 11:59:10 AM EST | |||
| 127.00 | 1.55 | 5.10 | 3.33 | % | 0.03 | 0 | 0 | 0.37 | 0.33 | 0.02 | -0.06 | 11/7/2025 11:59:10 AM EST | |||
| 128.00 | 1.00 | 4.80 | 2.90 | % | 0.02 | 0 | 0 | 0.36 | 0.31 | 0.02 | -0.06 | 11/7/2025 11:59:10 AM EST | |||
| 129.00 | 0.85 | 4.50 | 2.68 | % | 0.02 | 0 | 0 | 0.36 | 0.28 | 0.02 | -0.06 | 11/7/2025 11:59:10 AM EST | |||
| 130.00 | 0.50 | 4.20 | 2.35 | % | 0.02 | 0 | 0 | 0.34 | 0.26 | 0.02 | -0.05 | 11/7/2025 11:59:10 AM EST | |||
| 131.00 | 0.30 | 4.00 | 2.15 | % | 0.02 | 0 | 0 | 0.34 | 0.24 | 0.02 | -0.05 | 11/7/2025 11:59:10 AM EST | |||
| 132.00 | 0.15 | 3.80 | 1.98 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.02 | -0.05 | 11/7/2025 11:59:10 AM EST | |||
| 133.00 | 1.20 | 2.40 | 1.80 | 1.85 | % | 0.01 | 2 | 0 | 0.36 | 0.20 | 0.02 | -0.05 | 11/7/2025 | 11/7/2025 11:59:10 AM EST | |
| 134.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.50 | 0.18 | 0.02 | -0.04 | 11/7/2025 11:59:10 AM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.51 | 0.17 | 0.02 | -0.04 | 11/7/2025 11:59:10 AM EST | ||||||
| 140.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.01 | -0.03 | 11/7/2025 11:59:10 AM EST | |||
| 145.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.02 | 11/7/2025 11:59:10 AM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.01 | 11/7/2025 11:59:10 AM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:59:10 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | |||
| 170.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | % | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:59:10 AM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.01 | 11/7/2025 11:59:10 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.77 | -0.04 | 0.00 | -0.02 | 11/7/2025 11:59:10 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.70 | -0.08 | 0.01 | -0.03 | 11/7/2025 11:59:10 AM EST | ||||||
| 100.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.64 | -0.13 | 0.01 | -0.05 | 11/7/2025 11:59:10 AM EST | |||
| 105.00 | 0.55 | 4.40 | 2.48 | % | 0.02 | 0 | 0 | 0.43 | -0.20 | 0.02 | -0.06 | 11/7/2025 11:59:10 AM EST | |||
| 106.00 | 0.75 | 4.60 | 2.68 | % | 0.03 | 0 | 0 | 0.43 | -0.22 | 0.02 | -0.07 | 11/7/2025 11:59:10 AM EST | |||
| 107.00 | 1.05 | 4.80 | 2.93 | % | 0.03 | 0 | 0 | 0.43 | -0.24 | 0.02 | -0.07 | 11/7/2025 11:59:10 AM EST | |||
| 108.00 | 1.35 | 5.00 | 3.18 | % | 0.03 | 0 | 0 | 0.43 | -0.26 | 0.02 | -0.07 | 11/7/2025 11:59:10 AM EST | |||
| 109.00 | 1.65 | 5.30 | 3.48 | % | 0.03 | 0 | 0 | 0.43 | -0.27 | 0.02 | -0.07 | 11/7/2025 11:59:10 AM EST | |||
| 110.00 | 1.85 | 5.60 | 3.73 | % | 0.03 | 0 | 0 | 0.43 | -0.29 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 111.00 | 2.15 | 5.90 | 4.03 | % | 0.04 | 0 | 0 | 0.42 | -0.31 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 112.00 | 2.65 | 6.20 | 4.43 | % | 0.04 | 0 | 0 | 0.43 | -0.33 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 113.00 | 2.95 | 6.50 | 4.73 | % | 0.04 | 0 | 0 | 0.42 | -0.35 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 114.00 | 3.40 | 6.80 | 5.10 | % | 0.04 | 0 | 0 | 0.42 | -0.37 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 115.00 | 4.80 | 7.20 | 6.00 | % | 0.05 | 0 | 0 | 0.45 | -0.39 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 116.00 | 4.20 | 7.60 | 5.90 | % | 0.05 | 0 | 0 | 0.41 | -0.42 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 117.00 | 4.70 | 8.10 | 6.40 | % | 0.05 | 0 | 0 | 0.41 | -0.44 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 118.00 | 5.20 | 8.50 | 6.85 | % | 0.06 | 0 | 0 | 0.41 | -0.46 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 119.00 | 5.80 | 9.00 | 7.40 | % | 0.06 | 0 | 0 | 0.41 | -0.48 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 120.00 | 6.10 | 8.30 | 7.20 | % | 0.06 | 0 | 0 | 0.38 | -0.50 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 121.00 | 6.30 | 9.90 | 8.10 | % | 0.07 | 0 | 0 | 0.41 | -0.53 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 122.00 | 6.90 | 10.60 | 8.75 | % | 0.07 | 0 | 0 | 0.40 | -0.55 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 123.00 | 7.90 | 9.80 | 8.85 | % | 0.07 | 0 | 0 | 0.40 | -0.57 | 0.02 | -0.08 | 11/7/2025 11:59:10 AM EST | |||
| 124.00 | 8.00 | 11.70 | 9.85 | 9.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | -0.60 | 0.02 | -0.07 | 11/6/2025 | 11/7/2025 11:59:10 AM EST |
| 125.00 | 8.60 | 12.20 | 10.40 | % | 0.08 | 0 | 0 | 0.39 | -0.62 | 0.02 | -0.07 | 11/7/2025 11:59:10 AM EST | |||
| 126.00 | 9.20 | 12.80 | 11.00 | % | 0.09 | 0 | 0 | 0.38 | -0.64 | 0.02 | -0.07 | 11/7/2025 11:59:10 AM EST | |||
| 127.00 | 9.80 | 13.40 | 11.60 | % | 0.09 | 0 | 0 | 0.37 | -0.67 | 0.02 | -0.06 | 11/7/2025 11:59:10 AM EST | |||
| 128.00 | 11.20 | 14.10 | 12.65 | % | 0.10 | 0 | 0 | 0.37 | -0.69 | 0.02 | -0.06 | 11/7/2025 11:59:10 AM EST | |||
| 129.00 | 11.90 | 14.70 | 13.30 | % | 0.10 | 0 | 0 | 0.37 | -0.72 | 0.02 | -0.06 | 11/7/2025 11:59:10 AM EST | |||
| 130.00 | 12.50 | 15.40 | 13.95 | % | 0.11 | 0 | 0 | 0.35 | -0.74 | 0.02 | -0.05 | 11/7/2025 11:59:10 AM EST | |||
| 131.00 | 13.20 | 16.20 | 14.70 | % | 0.11 | 0 | 0 | 0.47 | -0.76 | 0.02 | -0.05 | 11/7/2025 11:59:10 AM EST | |||
| 132.00 | 14.10 | 16.90 | 15.50 | % | 0.12 | 0 | 0 | 0.47 | -0.79 | 0.02 | -0.05 | 11/7/2025 11:59:10 AM EST | |||
| 133.00 | 14.80 | 17.70 | 16.25 | % | 0.12 | 0 | 0 | 0.47 | -0.80 | 0.02 | -0.05 | 11/7/2025 11:59:10 AM EST | |||
| 134.00 | 15.50 | 18.60 | 17.05 | % | 0.13 | 0 | 0 | 0.45 | -0.82 | 0.02 | -0.04 | 11/7/2025 11:59:10 AM EST | |||
| 135.00 | 16.40 | 19.40 | 17.90 | % | 0.13 | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.04 | 11/7/2025 11:59:10 AM EST | |||
| 140.00 | 20.90 | 23.90 | 22.40 | % | 0.16 | 0 | 0 | 0.47 | -0.90 | 0.01 | -0.03 | 11/7/2025 11:59:10 AM EST | |||
| 145.00 | 25.80 | 28.70 | 27.25 | % | 0.19 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 11/7/2025 11:59:10 AM EST | |||
| 150.00 | 30.70 | 33.60 | 32.15 | % | 0.21 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 11/7/2025 11:59:10 AM EST | |||
| 155.00 | 35.30 | 38.50 | 36.90 | % | 0.24 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:59:10 AM EST | |||
| 160.00 | 40.30 | 43.50 | 41.90 | % | 0.26 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | |||
| 165.00 | % | 0.00 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | ||||||
| 170.00 | % | 0.00 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | ||||||
| 175.00 | % | 0.00 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST | ||||||
| 180.00 | % | 0.00 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:10 AM EST |