Options Chain for KKR & CO INC COM (KKR) - $114.41 as of 11/21/2025 3:55:36 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 | 36.90 | 40.50 | 38.70 | % | 0.48 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 85.00 | 31.80 | 35.20 | 33.50 | % | 0.39 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 90.00 | 26.90 | 30.20 | 28.55 | % | 0.32 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 95.00 | 21.90 | 25.70 | 23.80 | % | 0.25 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 100.00 | 17.10 | 20.20 | 18.65 | % | 0.19 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 11/21/2025 3:59:55 PM EST | |||
| 105.00 | 12.30 | 16.00 | 14.15 | % | 0.13 | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.06 | 11/21/2025 3:59:55 PM EST | |||
| 106.00 | 11.40 | 15.10 | 13.25 | % | 0.12 | 0 | 0 | 0.72 | 0.92 | 0.02 | -0.06 | 11/21/2025 3:59:55 PM EST | |||
| 107.00 | 10.50 | 13.10 | 11.80 | % | 0.11 | 0 | 0 | 0.62 | 0.90 | 0.02 | -0.07 | 11/21/2025 3:59:55 PM EST | |||
| 108.00 | 9.60 | 12.00 | 10.80 | % | 0.10 | 0 | 0 | 0.57 | 0.88 | 0.02 | -0.08 | 11/21/2025 3:59:55 PM EST | |||
| 109.00 | 8.70 | 11.10 | 9.90 | % | 0.09 | 0 | 0 | 0.55 | 0.86 | 0.02 | -0.09 | 11/21/2025 3:59:55 PM EST | |||
| 110.00 | 7.80 | 10.60 | 9.20 | % | 0.08 | 0 | 0 | 0.59 | 0.83 | 0.03 | -0.10 | 11/21/2025 3:59:55 PM EST | |||
| 111.00 | 6.80 | 10.30 | 8.55 | % | 0.08 | 0 | 0 | 0.59 | 0.82 | 0.03 | -0.10 | 11/21/2025 3:59:55 PM EST | |||
| 112.00 | 6.70 | 8.40 | 7.55 | % | 0.07 | 0 | 0 | 0.30 | 0.78 | 0.03 | -0.11 | 11/21/2025 3:59:55 PM EST | |||
| 113.00 | 5.20 | 8.00 | 6.60 | % | 0.06 | 0 | 0 | 0.30 | 0.75 | 0.03 | -0.11 | 11/21/2025 3:59:55 PM EST | |||
| 114.00 | 4.90 | 7.50 | 6.20 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | 0.72 | 0.04 | -0.12 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 115.00 | 5.20 | 6.40 | 5.80 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | 0.68 | 0.04 | -0.12 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 116.00 | 4.20 | 5.30 | 4.75 | 3.70 | +0.23 | +6.63% | 0.04 | 27 | 16 | 0.34 | 0.64 | 0.04 | -0.12 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 117.00 | 3.80 | 5.60 | 4.70 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.40 | 0.60 | 0.05 | -0.12 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 118.00 | 3.20 | 4.10 | 3.65 | % | 0.03 | 0 | 0 | 0.34 | 0.56 | 0.05 | -0.12 | 11/21/2025 3:59:55 PM EST | |||
| 119.00 | 2.50 | 3.40 | 2.95 | 2.85 | +1.10 | +62.86% | 0.02 | 2 | 2 | 0.32 | 0.51 | 0.05 | -0.12 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 120.00 | 2.25 | 2.90 | 2.58 | 2.70 | -1.09 | -28.76% | 0.02 | 73 | 69 | 0.33 | 0.46 | 0.05 | -0.12 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 121.00 | 1.80 | 2.70 | 2.25 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.32 | 0.41 | 0.05 | -0.11 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 122.00 | 0.45 | 2.80 | 1.63 | 1.60 | -1.05 | -39.63% | 0.01 | 3 | 5 | 0.28 | 0.36 | 0.05 | -0.11 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 123.00 | 1.05 | 1.70 | 1.38 | 1.51 | -0.97 | -39.12% | 0.01 | 1 | 6 | 0.34 | 0.31 | 0.05 | -0.10 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 124.00 | 0.00 | 2.30 | 1.15 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.26 | 0.04 | -0.09 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 125.00 | 0.85 | 1.90 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 16 | 11 | 0.39 | 0.22 | 0.04 | -0.08 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 126.00 | 0.00 | 1.10 | 0.55 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.19 | 0.03 | -0.07 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 127.00 | 0.25 | 0.70 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | 0.15 | 0.03 | -0.06 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 128.00 | 0.00 | 0.60 | 0.30 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.12 | 0.03 | -0.05 | 11/10/2025 | 11/21/2025 3:59:55 PM EST |
| 129.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.34 | 0.10 | 0.02 | -0.04 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.40 | 0.08 | 0.02 | -0.04 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 131.00 | 0.00 | 2.30 | 1.15 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.07 | 0.02 | -0.03 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 132.00 | 0.00 | 2.25 | 1.13 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.72 | 0.05 | 0.01 | -0.03 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 133.00 | 0.00 | 2.25 | 1.13 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.04 | 0.01 | -0.02 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 134.00 | 0.00 | 2.20 | 1.10 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.03 | 0.01 | -0.02 | 11/4/2025 | 11/21/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.79 | 0.02 | 0.01 | -0.01 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 136.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.01 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 137.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.45 | 0.73 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 11/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.55 | 1.28 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | -0.02 | 0.00 | -0.02 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.60 | 1.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.59 | -0.07 | 0.01 | -0.06 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 106.00 | 0.00 | 1.50 | 0.75 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | -0.08 | 0.02 | -0.06 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 107.00 | 0.00 | 1.15 | 0.58 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.44 | -0.10 | 0.02 | -0.07 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 108.00 | 0.05 | 0.95 | 0.50 | 0.88 | -0.29 | -24.79% | 0.00 | 1 | 3 | 0.41 | -0.12 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 109.00 | 0.45 | 1.00 | 0.73 | 1.50 | +0.10 | +7.15% | 0.01 | 15 | 8 | 0.42 | -0.14 | 0.02 | -0.09 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 110.00 | 0.10 | 1.10 | 0.60 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.35 | -0.17 | 0.03 | -0.10 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 111.00 | 0.75 | 2.50 | 1.63 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.49 | -0.18 | 0.03 | -0.10 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 112.00 | 0.95 | 1.45 | 1.20 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.40 | -0.22 | 0.03 | -0.11 | 11/11/2025 | 11/21/2025 3:59:55 PM EST |
| 113.00 | 0.30 | 1.80 | 1.05 | 1.72 | -2.26 | -56.79% | 0.01 | 3 | 10 | 0.35 | -0.25 | 0.03 | -0.11 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 114.00 | 1.50 | 1.95 | 1.73 | 3.34 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.40 | -0.28 | 0.04 | -0.12 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 115.00 | 1.55 | 2.40 | 1.98 | 2.56 | +0.81 | +46.29% | 0.02 | 33 | 4 | 0.39 | -0.32 | 0.04 | -0.12 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 116.00 | 1.00 | 2.60 | 1.80 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.33 | -0.36 | 0.04 | -0.12 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 117.00 | 2.20 | 2.95 | 2.58 | 5.00 | +2.72 | +119.30% | 0.02 | 2 | 2 | 0.37 | -0.40 | 0.05 | -0.12 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 118.00 | 2.60 | 3.40 | 3.00 | 5.21 | +0.51 | +10.86% | 0.03 | 5 | 16 | 0.37 | -0.44 | 0.05 | -0.12 | 11/21/2025 | 11/21/2025 3:59:55 PM EST |
| 119.00 | 1.35 | 3.50 | 2.43 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.26 | -0.49 | 0.05 | -0.12 | 10/28/2025 | 11/21/2025 3:59:55 PM EST |
| 120.00 | 3.50 | 4.40 | 3.95 | 4.59 | 0.00 | 0.00% | 0.03 | 0 | 210 | 0.36 | -0.54 | 0.05 | -0.12 | 11/13/2025 | 11/21/2025 3:59:55 PM EST |
| 121.00 | 3.80 | 5.00 | 4.40 | 7.94 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.34 | -0.59 | 0.05 | -0.11 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 122.00 | 3.40 | 5.60 | 4.50 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.28 | -0.64 | 0.05 | -0.11 | 11/20/2025 | 11/21/2025 3:59:55 PM EST |
| 123.00 | 4.00 | 6.50 | 5.25 | 7.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.69 | 0.05 | -0.10 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 124.00 | 4.80 | 7.00 | 5.90 | 9.36 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.27 | -0.74 | 0.04 | -0.09 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 125.00 | 6.40 | 9.00 | 7.70 | 10.34 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.39 | -0.78 | 0.04 | -0.08 | 11/18/2025 | 11/21/2025 3:59:55 PM EST |
| 126.00 | 6.90 | 9.80 | 8.35 | 11.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.60 | -0.81 | 0.03 | -0.07 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 127.00 | 7.10 | 10.70 | 8.90 | % | 0.07 | 0 | 0 | 0.61 | -0.85 | 0.03 | -0.06 | 11/21/2025 3:59:55 PM EST | |||
| 128.00 | 7.90 | 11.50 | 9.70 | % | 0.08 | 0 | 0 | 0.63 | -0.88 | 0.03 | -0.05 | 11/21/2025 3:59:55 PM EST | |||
| 129.00 | 8.80 | 12.50 | 10.65 | % | 0.08 | 0 | 0 | 0.65 | -0.90 | 0.02 | -0.04 | 11/21/2025 3:59:55 PM EST | |||
| 130.00 | 10.00 | 13.40 | 11.70 | 13.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | -0.92 | 0.02 | -0.04 | 11/17/2025 | 11/21/2025 3:59:55 PM EST |
| 131.00 | 11.20 | 14.30 | 12.75 | % | 0.10 | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.03 | 11/21/2025 3:59:55 PM EST | |||
| 132.00 | 11.80 | 15.30 | 13.55 | 17.89 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.03 | 11/19/2025 | 11/21/2025 3:59:55 PM EST |
| 133.00 | 13.10 | 16.30 | 14.70 | % | 0.11 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 11/21/2025 3:59:55 PM EST | |||
| 134.00 | 13.80 | 17.30 | 15.55 | % | 0.12 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.02 | 11/21/2025 3:59:55 PM EST | |||
| 135.00 | 14.80 | 18.30 | 16.55 | % | 0.12 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 136.00 | 15.70 | 19.30 | 17.50 | % | 0.13 | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 137.00 | 16.80 | 20.30 | 18.55 | % | 0.14 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:55 PM EST | |||
| 140.00 | 19.80 | 23.30 | 21.55 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 145.00 | 24.70 | 28.30 | 26.50 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 150.00 | 29.80 | 33.30 | 31.55 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 155.00 | 34.90 | 38.30 | 36.60 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 160.00 | 40.30 | 43.30 | 41.80 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 165.00 | 45.30 | 48.30 | 46.80 | % | 0.28 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 170.00 | 50.20 | 53.30 | 51.75 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 175.00 | 55.30 | 58.30 | 56.80 | % | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 180.00 | 60.50 | 63.30 | 61.90 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST | |||
| 185.00 | 65.30 | 68.30 | 66.80 | % | 0.36 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:55 PM EST |