Options Chain for KKR & CO INC COM (KKR) - $135.82 as of 1/7/2026 2:20:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 56.10 | 60.20 | 58.15 | % | 0.78 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 80.00 | 51.10 | 55.30 | 53.20 | % | 0.67 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 85.00 | 46.10 | 50.20 | 48.15 | % | 0.57 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 1/7/2026 1:58:56 PM EST | |||
| 90.00 | 41.20 | 45.40 | 43.30 | % | 0.48 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 1/7/2026 1:58:56 PM EST | |||
| 95.00 | 37.00 | 40.30 | 38.65 | % | 0.41 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 1/7/2026 1:58:56 PM EST | |||
| 100.00 | 32.10 | 35.30 | 33.70 | % | 0.34 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.05 | 1/7/2026 1:58:56 PM EST | |||
| 105.00 | 27.30 | 30.70 | 29.00 | % | 0.28 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.05 | 1/7/2026 1:58:56 PM EST | |||
| 110.00 | 22.60 | 25.80 | 24.20 | % | 0.22 | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.06 | 1/7/2026 1:58:56 PM EST | |||
| 115.00 | 18.10 | 21.10 | 19.60 | % | 0.17 | 0 | 0 | 0.57 | 0.86 | 0.01 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 116.00 | 17.50 | 20.20 | 18.85 | % | 0.16 | 0 | 0 | 0.55 | 0.85 | 0.01 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 117.00 | 16.40 | 19.50 | 17.95 | % | 0.15 | 0 | 0 | 0.56 | 0.83 | 0.01 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 118.00 | 15.50 | 18.70 | 17.10 | % | 0.14 | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 119.00 | 14.80 | 17.80 | 16.30 | % | 0.14 | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 120.00 | 13.80 | 17.00 | 15.40 | % | 0.13 | 0 | 0 | 0.37 | 0.79 | 0.01 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 121.00 | 13.20 | 16.00 | 14.60 | % | 0.12 | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 122.00 | 12.50 | 15.20 | 13.85 | % | 0.11 | 0 | 0 | 0.40 | 0.77 | 0.02 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 123.00 | 11.70 | 14.50 | 13.10 | % | 0.11 | 0 | 0 | 0.39 | 0.75 | 0.02 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 124.00 | 11.00 | 13.80 | 12.40 | % | 0.10 | 0 | 0 | 0.40 | 0.74 | 0.02 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 125.00 | 10.70 | 12.60 | 11.65 | % | 0.09 | 0 | 0 | 0.39 | 0.72 | 0.02 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 126.00 | 9.90 | 12.30 | 11.10 | % | 0.09 | 0 | 0 | 0.41 | 0.70 | 0.02 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 127.00 | 8.70 | 11.70 | 10.20 | % | 0.08 | 0 | 0 | 0.38 | 0.68 | 0.02 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 128.00 | 8.60 | 10.60 | 9.60 | % | 0.07 | 0 | 0 | 0.40 | 0.66 | 0.02 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 129.00 | 7.70 | 10.40 | 9.05 | % | 0.07 | 0 | 0 | 0.39 | 0.64 | 0.02 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 130.00 | 6.90 | 9.40 | 8.15 | 5.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | 0.62 | 0.02 | -0.10 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 131.00 | 6.90 | 9.00 | 7.95 | 5.13 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.39 | 0.59 | 0.03 | -0.10 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 132.00 | 6.00 | 8.20 | 7.10 | 4.58 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.37 | 0.57 | 0.03 | -0.09 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 133.00 | 5.80 | 7.80 | 6.80 | 4.11 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 0.54 | 0.03 | -0.09 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 134.00 | 5.00 | 7.30 | 6.15 | % | 0.05 | 0 | 0 | 0.37 | 0.51 | 0.03 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 135.00 | 4.80 | 6.00 | 5.40 | 6.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | 0.48 | 0.03 | -0.09 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 136.00 | 4.30 | 6.20 | 5.25 | % | 0.04 | 0 | 0 | 0.37 | 0.46 | 0.03 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 137.00 | 3.60 | 5.80 | 4.70 | % | 0.03 | 0 | 0 | 0.36 | 0.43 | 0.03 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 138.00 | 3.50 | 5.30 | 4.40 | % | 0.03 | 0 | 0 | 0.37 | 0.40 | 0.03 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 139.00 | 3.00 | 4.80 | 3.90 | % | 0.03 | 0 | 0 | 0.36 | 0.37 | 0.03 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 140.00 | 2.85 | 4.40 | 3.63 | 4.78 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.36 | 0.35 | 0.03 | -0.08 | 1/6/2026 | 1/7/2026 1:58:56 PM EST |
| 141.00 | 2.40 | 4.30 | 3.35 | % | 0.02 | 0 | 0 | 0.36 | 0.32 | 0.03 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 142.00 | 2.15 | 3.80 | 2.98 | % | 0.02 | 0 | 0 | 0.36 | 0.30 | 0.02 | -0.07 | 1/7/2026 1:58:56 PM EST | |||
| 143.00 | 2.05 | 3.60 | 2.83 | % | 0.02 | 0 | 0 | 0.37 | 0.28 | 0.02 | -0.07 | 1/7/2026 1:58:56 PM EST | |||
| 145.00 | 1.60 | 3.00 | 2.30 | % | 0.02 | 0 | 0 | 0.36 | 0.25 | 0.02 | -0.07 | 1/7/2026 1:58:56 PM EST | |||
| 150.00 | 0.80 | 2.00 | 1.40 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.02 | -0.06 | 1/7/2026 1:58:56 PM EST | |||
| 152.50 | 0.55 | 3.00 | 1.78 | % | 0.01 | 0 | 0 | 0.42 | 0.15 | 0.01 | -0.06 | 1/7/2026 1:58:56 PM EST | |||
| 155.00 | 0.30 | 2.75 | 1.53 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.14 | 0.01 | -0.06 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.01 | -0.03 | 1/7/2026 1:58:56 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.02 | 1/7/2026 1:58:56 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.02 | 1/7/2026 1:58:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 1/7/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:58:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 1/7/2026 1:58:56 PM EST | |||
| 90.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.03 | 1/7/2026 1:58:56 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.03 | 1/7/2026 1:58:56 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.05 | 1/7/2026 1:58:56 PM EST | |||
| 105.00 | 0.00 | 2.40 | 1.20 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.05 | 0.01 | -0.05 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 110.00 | 0.00 | 2.60 | 1.30 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.09 | 0.01 | -0.06 | 1/5/2026 | 1/7/2026 1:58:56 PM EST |
| 115.00 | 0.95 | 2.90 | 1.93 | 1.92 | -1.27 | -39.82% | 0.02 | 1 | 4 | 0.50 | -0.14 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 116.00 | 1.05 | 2.95 | 2.00 | 2.00 | +0.86 | +75.44% | 0.02 | 1 | 5 | 0.49 | -0.15 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 1:58:56 PM EST |
| 117.00 | 0.95 | 3.10 | 2.03 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.01 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 118.00 | 0.50 | 3.20 | 1.85 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.01 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 119.00 | 0.50 | 2.65 | 1.58 | % | 0.01 | 0 | 0 | 0.39 | -0.20 | 0.01 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 120.00 | 0.55 | 2.65 | 1.60 | % | 0.01 | 0 | 0 | 0.37 | -0.21 | 0.01 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 121.00 | 1.70 | 3.80 | 2.75 | % | 0.02 | 0 | 0 | 0.47 | -0.21 | 0.02 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 122.00 | 1.60 | 3.60 | 2.60 | 3.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | -0.23 | 0.02 | -0.09 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 123.00 | 1.75 | 3.60 | 2.68 | % | 0.02 | 0 | 0 | 0.41 | -0.25 | 0.02 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 124.00 | 1.20 | 4.70 | 2.95 | % | 0.02 | 0 | 0 | 0.40 | -0.26 | 0.02 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 125.00 | 2.55 | 3.70 | 3.13 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.28 | 0.02 | -0.10 | 1/2/2026 | 1/7/2026 1:58:56 PM EST |
| 126.00 | 2.50 | 4.50 | 3.50 | % | 0.03 | 0 | 0 | 0.40 | -0.30 | 0.02 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 127.00 | 2.15 | 4.80 | 3.48 | % | 0.03 | 0 | 0 | 0.37 | -0.32 | 0.02 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 128.00 | 3.40 | 4.60 | 4.00 | % | 0.03 | 0 | 0 | 0.39 | -0.34 | 0.02 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 129.00 | 3.30 | 5.50 | 4.40 | % | 0.03 | 0 | 0 | 0.39 | -0.36 | 0.02 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 130.00 | 4.10 | 5.40 | 4.75 | % | 0.04 | 0 | 0 | 0.38 | -0.38 | 0.02 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 131.00 | 4.00 | 5.60 | 4.80 | % | 0.04 | 0 | 0 | 0.36 | -0.41 | 0.03 | -0.10 | 1/7/2026 1:58:56 PM EST | |||
| 132.00 | 4.90 | 7.00 | 5.95 | % | 0.05 | 0 | 0 | 0.41 | -0.43 | 0.03 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 133.00 | 5.30 | 6.90 | 6.10 | % | 0.05 | 0 | 0 | 0.38 | -0.46 | 0.03 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 134.00 | 5.20 | 7.30 | 6.25 | % | 0.05 | 0 | 0 | 0.35 | -0.49 | 0.03 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 135.00 | 6.30 | 7.90 | 7.10 | % | 0.05 | 0 | 0 | 0.37 | -0.52 | 0.03 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 136.00 | 6.20 | 8.60 | 7.40 | % | 0.05 | 0 | 0 | 0.36 | -0.54 | 0.03 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 137.00 | 7.50 | 9.40 | 8.45 | % | 0.06 | 0 | 0 | 0.38 | -0.57 | 0.03 | -0.09 | 1/7/2026 1:58:56 PM EST | |||
| 138.00 | 7.20 | 9.90 | 8.55 | % | 0.06 | 0 | 0 | 0.35 | -0.60 | 0.03 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 139.00 | 8.70 | 10.30 | 9.50 | % | 0.07 | 0 | 0 | 0.37 | -0.63 | 0.03 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 140.00 | 8.50 | 11.20 | 9.85 | % | 0.07 | 0 | 0 | 0.35 | -0.65 | 0.03 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 141.00 | 9.10 | 11.80 | 10.45 | % | 0.07 | 0 | 0 | 0.34 | -0.68 | 0.03 | -0.08 | 1/7/2026 1:58:56 PM EST | |||
| 142.00 | 10.60 | 12.50 | 11.55 | % | 0.08 | 0 | 0 | 0.37 | -0.70 | 0.02 | -0.07 | 1/7/2026 1:58:56 PM EST | |||
| 143.00 | 10.60 | 13.60 | 12.10 | % | 0.08 | 0 | 0 | 0.34 | -0.72 | 0.02 | -0.07 | 1/7/2026 1:58:56 PM EST | |||
| 145.00 | 12.20 | 15.10 | 13.65 | % | 0.09 | 0 | 0 | 0.46 | -0.75 | 0.02 | -0.07 | 1/7/2026 1:58:56 PM EST | |||
| 150.00 | 15.80 | 20.00 | 17.90 | % | 0.12 | 0 | 0 | 0.52 | -0.81 | 0.02 | -0.06 | 1/7/2026 1:58:56 PM EST | |||
| 152.50 | 18.20 | 22.20 | 20.20 | % | 0.13 | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.06 | 1/7/2026 1:58:56 PM EST | |||
| 155.00 | 20.50 | 24.60 | 22.55 | % | 0.15 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.06 | 1/7/2026 1:58:56 PM EST | |||
| 160.00 | 25.20 | 29.40 | 27.30 | % | 0.17 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.03 | 1/7/2026 1:58:56 PM EST | |||
| 165.00 | 30.30 | 34.40 | 32.35 | % | 0.20 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.02 | 1/7/2026 1:58:56 PM EST | |||
| 170.00 | 35.20 | 39.40 | 37.30 | % | 0.22 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.02 | 1/7/2026 1:58:56 PM EST | |||
| 175.00 | 40.20 | 44.30 | 42.25 | % | 0.24 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST | |||
| 180.00 | 45.20 | 49.30 | 47.25 | % | 0.26 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 1/7/2026 1:58:56 PM EST |