Options Chain for KKR & CO INC COM (KKR) - $106.35 as of 2/5/2026 9:22:44 AM 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 | 28.20 | 32.20 | 30.20 | % | 0.40 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 80.00 | 23.70 | 27.50 | 25.60 | % | 0.32 | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 85.00 | 19.10 | 22.20 | 20.65 | % | 0.24 | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.04 | 2/4/2026 4:00:05 PM EST | |||
| 90.00 | 15.70 | 18.20 | 16.95 | % | 0.19 | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.06 | 2/4/2026 4:00:05 PM EST | |||
| 91.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 92.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 93.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 94.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 95.00 | 11.90 | 14.50 | 13.20 | % | 0.14 | 0 | 0 | 0.56 | 0.76 | 0.02 | -0.07 | 2/4/2026 4:00:05 PM EST | |||
| 96.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 97.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 98.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 99.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 8.40 | 10.30 | 9.35 | % | 0.09 | 0 | 0 | 0.50 | 0.65 | 0.02 | -0.08 | 2/4/2026 4:00:05 PM EST | |||
| 101.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 102.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 103.00 | 6.50 | 8.10 | 7.30 | % | 0.07 | 0 | 0 | 0.47 | 0.58 | 0.02 | -0.09 | 2/4/2026 4:00:05 PM EST | |||
| 104.00 | 5.40 | 7.90 | 6.65 | % | 0.06 | 0 | 0 | 0.46 | 0.56 | 0.03 | -0.09 | 2/4/2026 4:00:05 PM EST | |||
| 105.00 | 5.20 | 7.10 | 6.15 | % | 0.06 | 0 | 0 | 0.46 | 0.53 | 0.03 | -0.09 | 2/4/2026 4:00:05 PM EST | |||
| 106.00 | 4.80 | 6.80 | 5.80 | % | 0.05 | 0 | 0 | 0.47 | 0.50 | 0.03 | -0.09 | 2/4/2026 4:00:05 PM EST | |||
| 107.00 | 4.20 | 6.00 | 5.10 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.45 | 0.48 | 0.03 | -0.09 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 108.00 | 3.90 | 6.00 | 4.95 | % | 0.05 | 0 | 0 | 0.47 | 0.45 | 0.03 | -0.08 | 2/4/2026 4:00:05 PM EST | |||
| 109.00 | 3.20 | 5.40 | 4.30 | % | 0.04 | 0 | 0 | 0.45 | 0.43 | 0.03 | -0.08 | 2/4/2026 4:00:05 PM EST | |||
| 110.00 | 3.10 | 4.70 | 3.90 | % | 0.04 | 0 | 0 | 0.44 | 0.40 | 0.03 | -0.08 | 2/4/2026 4:00:05 PM EST | |||
| 111.00 | 2.30 | 4.60 | 3.45 | % | 0.03 | 0 | 0 | 0.43 | 0.38 | 0.03 | -0.08 | 2/4/2026 4:00:05 PM EST | |||
| 112.00 | 2.25 | 4.00 | 3.13 | % | 0.03 | 0 | 0 | 0.43 | 0.35 | 0.03 | -0.08 | 2/4/2026 4:00:05 PM EST | |||
| 113.00 | 2.25 | 4.10 | 3.18 | % | 0.03 | 0 | 0 | 0.46 | 0.33 | 0.02 | -0.08 | 2/4/2026 4:00:05 PM EST | |||
| 114.00 | 1.30 | 3.40 | 2.35 | % | 0.02 | 0 | 0 | 0.41 | 0.30 | 0.02 | -0.07 | 2/4/2026 4:00:05 PM EST | |||
| 115.00 | 1.75 | 4.00 | 2.88 | 3.57 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | 0.28 | 0.02 | -0.07 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 116.00 | 1.50 | 3.00 | 2.25 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.02 | -0.07 | 2/4/2026 4:00:05 PM EST | |||
| 117.00 | 1.10 | 2.80 | 1.95 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.02 | -0.06 | 2/4/2026 4:00:05 PM EST | |||
| 118.00 | 1.10 | 2.75 | 1.93 | % | 0.02 | 0 | 0 | 0.45 | 0.22 | 0.02 | -0.06 | 2/4/2026 4:00:05 PM EST | |||
| 119.00 | 1.10 | 2.30 | 1.70 | % | 0.01 | 0 | 0 | 0.45 | 0.20 | 0.02 | -0.06 | 2/4/2026 4:00:05 PM EST | |||
| 120.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.02 | -0.05 | 2/4/2026 4:00:05 PM EST | |||
| 121.00 | 0.05 | 1.85 | 0.95 | % | 0.01 | 0 | 0 | 0.36 | 0.17 | 0.02 | -0.05 | 2/4/2026 4:00:05 PM EST | |||
| 122.00 | 0.15 | 2.35 | 1.25 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.02 | -0.05 | 2/4/2026 4:00:05 PM EST | |||
| 123.00 | 0.40 | 2.20 | 1.30 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.02 | -0.05 | 2/4/2026 4:00:05 PM EST | |||
| 124.00 | 0.60 | 2.80 | 1.70 | % | 0.01 | 0 | 0 | 0.52 | 0.13 | 0.01 | -0.04 | 2/4/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.63 | 0.12 | 0.01 | -0.04 | 2/4/2026 4:00:05 PM EST | |||
| 126.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | 0.11 | 0.01 | -0.04 | 2/4/2026 4:00:05 PM EST | |||
| 127.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.65 | 0.10 | 0.01 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 128.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.01 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 129.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.61 | 0.08 | 0.01 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.66 | 0.07 | 0.01 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 131.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.65 | 0.06 | 0.01 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.01 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 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 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.96 | -0.04 | 0.01 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 85.00 | 0.25 | 1.45 | 0.85 | % | 0.01 | 0 | 0 | 0.52 | -0.09 | 0.01 | -0.04 | 2/4/2026 4:00:05 PM EST | |||
| 90.00 | 1.10 | 1.95 | 1.53 | % | 0.02 | 0 | 0 | 0.52 | -0.15 | 0.01 | -0.06 | 2/4/2026 4:00:05 PM EST | |||
| 91.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 92.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 93.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 94.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 95.00 | 1.95 | 3.00 | 2.48 | % | 0.03 | 0 | 0 | 0.49 | -0.24 | 0.02 | -0.07 | 2/4/2026 4:00:05 PM EST | |||
| 96.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 97.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 98.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 99.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 3.70 | 4.40 | 4.05 | % | 0.04 | 0 | 0 | 0.48 | -0.35 | 0.02 | -0.08 | 2/4/2026 4:00:05 PM EST | |||
| 101.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 102.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 103.00 | 4.60 | 5.70 | 5.15 | % | 0.05 | 0 | 0 | 0.46 | -0.42 | 0.02 | -0.09 | 2/4/2026 4:00:05 PM EST | |||
| 104.00 | 5.20 | 6.10 | 5.65 | % | 0.05 | 0 | 0 | 0.47 | -0.44 | 0.03 | -0.09 | 2/4/2026 4:00:05 PM EST | |||
| 105.00 | 5.30 | 7.00 | 6.15 | % | 0.06 | 0 | 0 | 0.46 | -0.47 | 0.03 | -0.09 | 2/4/2026 4:00:05 PM EST | |||
| 106.00 | 6.30 | 7.20 | 6.75 | % | 0.06 | 0 | 0 | 0.47 | -0.50 | 0.03 | -0.09 | 2/4/2026 4:00:05 PM EST | |||
| 107.00 | 6.80 | 7.80 | 7.30 | % | 0.07 | 0 | 0 | 0.47 | -0.52 | 0.03 | -0.09 | 2/4/2026 4:00:05 PM EST | |||
| 108.00 | 7.30 | 8.40 | 7.85 | % | 0.07 | 0 | 0 | 0.46 | -0.55 | 0.03 | -0.08 | 2/4/2026 4:00:05 PM EST | |||
| 109.00 | 7.50 | 9.50 | 8.50 | 3.64 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.47 | -0.57 | 0.03 | -0.08 | 2/2/2026 | 2/4/2026 4:00:05 PM EST |
| 110.00 | 8.50 | 9.40 | 8.95 | % | 0.08 | 0 | 0 | 0.45 | -0.60 | 0.03 | -0.08 | 2/4/2026 4:00:05 PM EST | |||
| 111.00 | 8.60 | 10.70 | 9.65 | 4.37 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.45 | -0.62 | 0.03 | -0.08 | 2/2/2026 | 2/4/2026 4:00:05 PM EST |
| 112.00 | 9.40 | 10.90 | 10.15 | % | 0.09 | 0 | 0 | 0.44 | -0.65 | 0.03 | -0.08 | 2/4/2026 4:00:05 PM EST | |||
| 113.00 | 9.50 | 11.50 | 10.50 | 5.01 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.41 | -0.67 | 0.02 | -0.08 | 2/2/2026 | 2/4/2026 4:00:05 PM EST |
| 114.00 | 10.60 | 12.90 | 11.75 | % | 0.10 | 0 | 0 | 0.45 | -0.70 | 0.02 | -0.07 | 2/4/2026 4:00:05 PM EST | |||
| 115.00 | 11.20 | 13.20 | 12.20 | % | 0.11 | 0 | 0 | 0.42 | -0.72 | 0.02 | -0.07 | 2/4/2026 4:00:05 PM EST | |||
| 116.00 | 12.10 | 14.30 | 13.20 | % | 0.11 | 0 | 0 | 0.44 | -0.74 | 0.02 | -0.07 | 2/4/2026 4:00:05 PM EST | |||
| 117.00 | 12.60 | 15.50 | 14.05 | % | 0.12 | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.06 | 2/4/2026 4:00:05 PM EST | |||
| 118.00 | 13.50 | 16.10 | 14.80 | % | 0.13 | 0 | 0 | 0.43 | -0.78 | 0.02 | -0.06 | 2/4/2026 4:00:05 PM EST | |||
| 119.00 | 14.30 | 16.90 | 15.60 | 10.26 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.41 | -0.80 | 0.02 | -0.06 | 2/3/2026 | 2/4/2026 4:00:05 PM EST |
| 120.00 | 15.20 | 17.60 | 16.40 | % | 0.14 | 0 | 0 | 0.57 | -0.81 | 0.02 | -0.05 | 2/4/2026 4:00:05 PM EST | |||
| 121.00 | 16.10 | 18.50 | 17.30 | % | 0.14 | 0 | 0 | 0.58 | -0.83 | 0.02 | -0.05 | 2/4/2026 4:00:05 PM EST | |||
| 122.00 | 16.70 | 19.40 | 18.05 | % | 0.15 | 0 | 0 | 0.58 | -0.84 | 0.02 | -0.05 | 2/4/2026 4:00:05 PM EST | |||
| 123.00 | 17.70 | 20.30 | 19.00 | % | 0.15 | 0 | 0 | 0.59 | -0.86 | 0.02 | -0.05 | 2/4/2026 4:00:05 PM EST | |||
| 124.00 | 18.50 | 21.10 | 19.80 | % | 0.16 | 0 | 0 | 0.59 | -0.87 | 0.01 | -0.04 | 2/4/2026 4:00:05 PM EST | |||
| 125.00 | 19.40 | 22.10 | 20.75 | % | 0.17 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.04 | 2/4/2026 4:00:05 PM EST | |||
| 126.00 | 20.30 | 23.10 | 21.70 | % | 0.17 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.04 | 2/4/2026 4:00:05 PM EST | |||
| 127.00 | 21.20 | 24.10 | 22.65 | % | 0.18 | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 128.00 | 21.80 | 25.10 | 23.45 | % | 0.18 | 0 | 0 | 0.65 | -0.91 | 0.01 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 129.00 | 23.10 | 25.80 | 24.45 | % | 0.19 | 0 | 0 | 0.64 | -0.92 | 0.01 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 130.00 | 24.10 | 26.80 | 25.45 | % | 0.20 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.03 | 2/4/2026 4:00:05 PM EST | |||
| 131.00 | 25.00 | 27.60 | 26.30 | 27.80 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.64 | -0.94 | 0.01 | -0.03 | 2/4/2026 | 2/4/2026 4:00:05 PM EST |
| 135.00 | 28.80 | 31.60 | 30.20 | % | 0.22 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.02 | 2/4/2026 4:00:05 PM EST | |||
| 140.00 | 33.40 | 37.50 | 35.45 | % | 0.25 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 145.00 | 38.30 | 42.50 | 40.40 | % | 0.28 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 2/4/2026 4:00:05 PM EST | |||
| 150.00 | 43.30 | 47.50 | 45.40 | % | 0.30 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 155.00 | 48.20 | 52.40 | 50.30 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 160.00 | 53.20 | 57.40 | 55.30 | % | 0.35 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 165.00 | 58.20 | 62.50 | 60.35 | % | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 170.00 | 63.20 | 67.30 | 65.25 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST | |||
| 175.00 | 68.30 | 72.40 | 70.35 | % | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:05 PM EST |