Options Chain for KKR & CO INC COM (KKR) - $99.17 as of 2/6/2026 2:54:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 56.40 | 60.40 | 58.40 | % | 1.30 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 47.50 | 53.90 | 57.90 | 55.90 | % | 1.18 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 50.00 | 51.50 | 55.40 | 53.45 | % | 1.07 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 55.00 | 46.50 | 50.50 | 48.50 | 46.55 | 0.00 | 0.00% | 0.88 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 2/6/2026 3:59:48 PM EST |
| 60.00 | 42.00 | 45.00 | 43.50 | % | 0.72 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 65.00 | 37.10 | 39.90 | 38.50 | 83.15 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 2/6/2026 3:59:48 PM EST |
| 70.00 | 32.30 | 35.00 | 33.65 | 69.20 | 0.00 | 0.00% | 0.48 | 0 | 19 | 0.95 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 2/6/2026 3:59:48 PM EST |
| 75.00 | 27.80 | 30.10 | 28.95 | 61.10 | 0.00 | 0.00% | 0.39 | 0 | 24 | 0.84 | 0.98 | 0.00 | -0.01 | 12/16/2025 | 2/6/2026 3:59:48 PM EST |
| 80.00 | 23.10 | 25.30 | 24.20 | 23.50 | +4.00 | +20.52% | 0.30 | 1 | 7 | 0.74 | 0.95 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 85.00 | 18.50 | 20.50 | 19.50 | 64.40 | 0.00 | 0.00% | 0.23 | 0 | 63 | 0.63 | 0.90 | 0.01 | -0.04 | 7/21/2025 | 2/6/2026 3:59:48 PM EST |
| 90.00 | 14.10 | 16.30 | 15.20 | 15.08 | -2.41 | -13.78% | 0.17 | 1 | 31 | 0.47 | 0.83 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 92.50 | 12.70 | 13.70 | 13.20 | % | 0.14 | 0 | 0 | 0.47 | 0.79 | 0.02 | -0.06 | 2/6/2026 3:59:48 PM EST | |||
| 95.00 | 10.40 | 12.40 | 11.40 | 9.47 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.47 | 0.74 | 0.02 | -0.06 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 97.50 | 9.10 | 10.30 | 9.70 | 9.08 | +1.38 | +17.93% | 0.10 | 1 | 406 | 0.46 | 0.68 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 100.00 | 7.70 | 8.00 | 7.85 | 7.90 | +1.85 | +30.58% | 0.08 | 211 | 53 | 0.44 | 0.62 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 105.00 | 5.10 | 5.30 | 5.20 | 5.60 | +1.65 | +41.78% | 0.05 | 50 | 261 | 0.42 | 0.49 | 0.03 | -0.07 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 110.00 | 3.00 | 3.30 | 3.15 | 3.20 | +0.11 | +3.56% | 0.03 | 3 | 222 | 0.40 | 0.35 | 0.03 | -0.06 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 115.00 | 1.65 | 1.95 | 1.80 | 1.85 | +0.30 | +19.36% | 0.02 | 309 | 5,779 | 0.39 | 0.23 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 120.00 | 0.75 | 1.15 | 0.95 | 0.90 | +0.12 | +15.39% | 0.01 | 98 | 970 | 0.39 | 0.14 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 125.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.03 | -6.25% | 0.00 | 17 | 4,995 | 0.38 | 0.08 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.22 | -0.38 | -63.34% | 0.00 | 5 | 606 | 0.43 | 0.04 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 135.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.39 | 0.02 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,260 | 0.51 | 0.01 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 0.49 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,121 | 0.53 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.69 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/6/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.73 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.82 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.58 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/6/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/6/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.84 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 2/6/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 2/6/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 2/6/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/6/2026 3:59:48 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/6/2026 3:59:48 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/6/2026 3:59:48 PM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/6/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/6/2026 3:59:48 PM EST |
| 47.50 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/6/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 2.00 | 1.00 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 2/6/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 2/6/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/6/2026 3:59:48 PM EST |
| 65.00 | 0.05 | 0.40 | 0.23 | 0.25 | +0.15 | +150.00% | 0.00 | 10 | 109 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 70.00 | 0.25 | 0.75 | 0.50 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.72 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 2/6/2026 3:59:48 PM EST |
| 75.00 | 0.10 | 0.95 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3,678 | 0.59 | -0.02 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 80.00 | 0.50 | 1.25 | 0.88 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.59 | -0.05 | 0.01 | -0.02 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 85.00 | 0.75 | 1.40 | 1.08 | 1.10 | -0.80 | -42.11% | 0.01 | 1 | 5,603 | 0.52 | -0.10 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 90.00 | 1.55 | 1.80 | 1.68 | 1.71 | -1.29 | -43.00% | 0.02 | 39 | 1,641 | 0.48 | -0.17 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 92.50 | 1.80 | 2.35 | 2.08 | 2.15 | -1.55 | -41.90% | 0.02 | 6 | 394 | 0.46 | -0.21 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 95.00 | 2.65 | 2.90 | 2.78 | 3.00 | -1.85 | -38.15% | 0.03 | 12 | 3,155 | 0.45 | -0.26 | 0.02 | -0.06 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 97.50 | 3.10 | 3.70 | 3.40 | 3.70 | -1.51 | -28.99% | 0.03 | 40 | 434 | 0.44 | -0.32 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 100.00 | 4.10 | 4.60 | 4.35 | 4.40 | -2.60 | -37.15% | 0.04 | 54 | 684 | 0.43 | -0.38 | 0.02 | -0.07 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 105.00 | 6.50 | 6.80 | 6.65 | 7.30 | -1.90 | -20.66% | 0.06 | 52 | 364 | 0.41 | -0.51 | 0.03 | -0.07 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 110.00 | 9.10 | 9.80 | 9.45 | 12.78 | 0.00 | 0.00% | 0.09 | 0 | 1,162 | 0.39 | -0.65 | 0.03 | -0.06 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 115.00 | 13.20 | 14.20 | 13.70 | 14.23 | -3.84 | -21.26% | 0.12 | 5 | 4,343 | 0.43 | -0.77 | 0.02 | -0.05 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 120.00 | 17.40 | 18.20 | 17.80 | 18.49 | -1.76 | -8.70% | 0.15 | 5 | 1,842 | 0.42 | -0.86 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 125.00 | 21.10 | 23.20 | 22.15 | 23.10 | -2.90 | -11.16% | 0.18 | 1 | 812 | 0.56 | -0.92 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 130.00 | 25.80 | 28.00 | 26.90 | 27.95 | -3.34 | -10.68% | 0.21 | 15 | 534 | 0.61 | -0.96 | 0.01 | -0.02 | 2/6/2026 | 2/6/2026 3:59:48 PM EST |
| 135.00 | 30.40 | 32.90 | 31.65 | 36.74 | 0.00 | 0.00% | 0.23 | 0 | 495 | 0.67 | -0.98 | 0.00 | -0.01 | 2/5/2026 | 2/6/2026 3:59:48 PM EST |
| 140.00 | 34.70 | 38.80 | 36.75 | 12.30 | 0.00 | 0.00% | 0.26 | 0 | 91 | 0.81 | -0.99 | 0.00 | 0.00 | 1/14/2026 | 2/6/2026 3:59:48 PM EST |
| 145.00 | 39.70 | 43.60 | 41.65 | 21.98 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.87 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:48 PM EST |
| 150.00 | 44.70 | 48.70 | 46.70 | 17.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 3:59:48 PM EST |
| 155.00 | 49.70 | 53.80 | 51.75 | 19.50 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.00 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 2/6/2026 3:59:48 PM EST |
| 160.00 | 54.70 | 58.70 | 56.70 | 36.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 2/6/2026 3:59:48 PM EST |
| 165.00 | 59.70 | 63.70 | 61.70 | 22.76 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 2/6/2026 3:59:48 PM EST |
| 170.00 | 64.70 | 68.70 | 66.70 | 50.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 2/6/2026 3:59:48 PM EST |
| 175.00 | 69.70 | 73.70 | 71.70 | 26.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 2/6/2026 3:59:48 PM EST |
| 180.00 | 74.70 | 78.60 | 76.65 | 39.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 2/6/2026 3:59:48 PM EST |
| 185.00 | 79.70 | 83.70 | 81.70 | % | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 190.00 | 84.70 | 88.70 | 86.70 | % | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 195.00 | 89.70 | 93.70 | 91.70 | % | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 200.00 | 94.70 | 98.70 | 96.70 | % | 0.48 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 210.00 | 104.70 | 108.70 | 106.70 | % | 0.51 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 220.00 | 114.70 | 118.70 | 116.70 | % | 0.53 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 230.00 | 124.70 | 128.70 | 126.70 | 81.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/6/2026 3:59:48 PM EST |
| 240.00 | 134.70 | 138.70 | 136.70 | % | 0.57 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:48 PM EST | |||
| 250.00 | 144.70 | 148.70 | 146.70 | 147.41 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:48 PM EST |