Options Chain for KKR & CO INC COM (KKR) - $152.78 as of 11/20/2024 3:04:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 70.70 | 75.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 65.60 | 70.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 61.00 | 65.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 55.70 | 60.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 50.80 | 55.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 45.90 | 50.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 41.10 | 45.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 36.10 | 40.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 31.30 | 35.50 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 26.30 | 30.50 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 21.40 | 25.50 | % | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 16.60 | 20.10 | % | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 137.00 | 14.70 | 17.80 | % | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 138.00 | 14.30 | 16.90 | % | 0 | 0 | 0.25 | 0.87 | 0.01 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 139.00 | 14.00 | 16.60 | % | 0 | 0 | 0.30 | 0.85 | 0.02 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 12.40 | 15.70 | % | 0 | 0 | 0.30 | 0.84 | 0.02 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 141.00 | 11.50 | 14.40 | % | 0 | 0 | 0.30 | 0.82 | 0.02 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 142.00 | 10.60 | 13.40 | 12.40 | % | 12 | 0 | 0.29 | 0.80 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 143.00 | 9.80 | 12.70 | % | 0 | 0 | 0.30 | 0.78 | 0.02 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 144.00 | 10.10 | 12.40 | % | 0 | 0 | 0.29 | 0.76 | 0.02 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 9.10 | 11.50 | % | 0 | 0 | 0.28 | 0.74 | 0.02 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 146.00 | 7.50 | 10.30 | % | 0 | 0 | 0.29 | 0.71 | 0.02 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 147.00 | 8.10 | 9.40 | 8.70 | +0.75 | +9.44% | 12 | 1 | 0.27 | 0.69 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 148.00 | 6.50 | 8.70 | 11.02 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.66 | 0.03 | -0.08 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 149.00 | 6.10 | 8.20 | % | 0 | 0 | 0.28 | 0.64 | 0.03 | -0.09 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 6.50 | 7.60 | 7.30 | +0.20 | +2.82% | 2 | 13 | 0.28 | 0.61 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 152.50 | 4.20 | 6.20 | 5.79 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.54 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 4.10 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.46 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 157.50 | 2.10 | 4.10 | 3.41 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.39 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 160.00 | 1.25 | 3.30 | 2.62 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.32 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 162.50 | 1.50 | 2.50 | % | 0 | 0 | 0.27 | 0.26 | 0.02 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 0.25 | 1.90 | 2.85 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.21 | 0.02 | -0.06 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 167.50 | 0.25 | 1.30 | % | 0 | 0 | 0.28 | 0.16 | 0.02 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 0.55 | 0.95 | 0.75 | % | 12 | 0 | 0.27 | 0.12 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 172.50 | 0.00 | 0.75 | % | 0 | 0 | 0.29 | 0.09 | 0.01 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.07 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 177.50 | 0.00 | 2.40 | % | 0 | 0 | 0.34 | 0.05 | 0.01 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.95 | % | 0 | 0 | 0.37 | 0.03 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 1.95 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.75 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.70 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 0.00 | 1.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 225.00 | 0.00 | 1.50 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.20 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 0.05 | 2.15 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 0.10 | 0.75 | % | 0 | 0 | 0.38 | -0.05 | 0.01 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 0.45 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.10 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 137.00 | 0.70 | 2.15 | 0.95 | % | 7 | 0 | 0.31 | -0.12 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 138.00 | 0.85 | 1.30 | % | 0 | 0 | 0.31 | -0.13 | 0.01 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 139.00 | 1.05 | 1.55 | % | 0 | 0 | 0.31 | -0.15 | 0.02 | -0.06 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 1.20 | 1.75 | % | 0 | 0 | 0.31 | -0.16 | 0.02 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 141.00 | 1.20 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.18 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 142.00 | 1.40 | 2.00 | % | 0 | 0 | 0.30 | -0.20 | 0.02 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 143.00 | 1.60 | 5.00 | % | 0 | 0 | 0.29 | -0.22 | 0.02 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 144.00 | 1.45 | 2.60 | % | 0 | 0 | 0.29 | -0.24 | 0.02 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 2.25 | 2.65 | 2.20 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.26 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 146.00 | 2.30 | 3.00 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.29 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 147.00 | 2.45 | 5.40 | 4.58 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.31 | 0.03 | -0.08 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 148.00 | 2.75 | 3.60 | 3.53 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.34 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 149.00 | 3.40 | 4.00 | 4.82 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.36 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 3.60 | 6.50 | 5.25 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.39 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 152.50 | 4.50 | 7.50 | 6.98 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.46 | 0.03 | -0.09 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 5.80 | 7.20 | % | 0 | 0 | 0.28 | -0.54 | 0.03 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 157.50 | 7.50 | 8.60 | % | 0 | 0 | 0.28 | -0.61 | 0.03 | -0.08 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 8.20 | 11.70 | % | 0 | 0 | 0.25 | -0.68 | 0.03 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 162.50 | 10.00 | 13.70 | % | 0 | 0 | 0.30 | -0.74 | 0.02 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 12.00 | 15.80 | 14.80 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.79 | 0.02 | -0.06 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 167.50 | 14.90 | 18.00 | % | 0 | 0 | 0.31 | -0.84 | 0.02 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 16.80 | 20.10 | % | 0 | 0 | 0.32 | -0.88 | 0.02 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 172.50 | 19.30 | 22.50 | % | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 21.90 | 24.70 | % | 0 | 0 | 0.36 | -0.93 | 0.01 | -0.03 | 11/20/2024 4:00:03 PM EST | |||
| 177.50 | 23.20 | 27.60 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 26.30 | 30.00 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 31.40 | 35.10 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 36.40 | 40.20 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 195.00 | 41.20 | 44.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 46.30 | 50.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 205.00 | 51.40 | 55.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 55.50 | 59.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 215.00 | 61.40 | 65.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 66.30 | 70.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 225.00 | 71.40 | 74.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 76.50 | 80.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |