Options Chain for KKR & CO INC COM (KKR) - $163.22 as of 2/4/2025 2:36:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 93.40 | 96.90 | 98.30 | 0.00 | 0.00% | 0 | 20 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 88.50 | 90.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 83.40 | 86.60 | 94.66 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 78.50 | 82.00 | 71.92 | 0.00 | 0.00% | 0 | 32 | 1.12 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 73.50 | 75.70 | 75.40 | 0.00 | 0.00% | 0 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:04 PM EST |
| 80.00 | 68.50 | 72.00 | 85.73 | 0.00 | 0.00% | 0 | 24 | 1.14 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 63.50 | 65.60 | 30.62 | 0.00 | 0.00% | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 58.80 | 61.90 | 62.40 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 53.80 | 56.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 97.50 | 51.40 | 54.40 | 37.80 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | -0.01 | 9/24/2024 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 49.30 | 51.90 | 47.50 | 0.00 | 0.00% | 0 | 28 | 0.79 | 1.00 | 0.00 | -0.01 | 12/23/2024 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 44.10 | 46.00 | 49.70 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.99 | 0.00 | -0.02 | 1/16/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 38.90 | 42.40 | 57.11 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.98 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 34.60 | 36.30 | 30.08 | 0.00 | 0.00% | 0 | 29 | 0.63 | 0.97 | 0.00 | -0.03 | 1/14/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 29.50 | 32.60 | 40.64 | 0.00 | 0.00% | 0 | 614 | 0.29 | 0.95 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 24.90 | 26.50 | 26.95 | -12.45 | -31.60% | 70 | 92 | 0.35 | 0.92 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 20.30 | 23.50 | 21.65 | -16.85 | -43.77% | 56 | 1,449 | 0.37 | 0.88 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 16.20 | 17.80 | 17.05 | -9.85 | -36.62% | 1 | 223 | 0.37 | 0.82 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 12.80 | 13.70 | 19.10 | -11.95 | -38.49% | 1 | 354 | 0.34 | 0.74 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 9.40 | 10.00 | 10.50 | -12.70 | -54.75% | 7 | 460 | 0.34 | 0.64 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 150.00 | 6.60 | 7.20 | 8.07 | -9.43 | -53.89% | 94 | 548 | 0.33 | 0.53 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 155.00 | 4.40 | 5.40 | 4.83 | -7.67 | -61.36% | 101 | 472 | 0.32 | 0.42 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 160.00 | 2.65 | 3.50 | 3.20 | -7.30 | -69.53% | 132 | 384 | 0.32 | 0.31 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 165.00 | 1.55 | 2.20 | 2.42 | -5.38 | -68.98% | 49 | 416 | 0.31 | 0.21 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 170.00 | 0.60 | 1.70 | 1.20 | -4.10 | -77.36% | 126 | 974 | 0.31 | 0.14 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 175.00 | 0.40 | 0.70 | 0.65 | -2.93 | -81.85% | 1,296 | 1,352 | 0.30 | 0.09 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 180.00 | 0.20 | 0.45 | 0.37 | -2.03 | -84.59% | 34 | 277 | 0.32 | 0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 185.00 | 0.05 | 0.70 | 0.36 | -1.16 | -76.32% | 17 | 119 | 0.33 | 0.03 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | -0.70 | -82.36% | 1,654 | 1,731 | 0.36 | 0.02 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 33 | 0.50 | 0.01 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.35 | 0.10 | -0.40 | -80.00% | 1 | 281 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.30 | 0.61 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.66 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 1,300 | 1.60 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.00 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 2,508 | 0.92 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 4:00:04 PM EST |
| 97.50 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.00 | 0.00 | -0.01 | 10/31/2024 | 2/4/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.50 | 0.10 | +0.04 | +66.67% | 15 | 346 | 0.68 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 105.00 | 0.05 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 80 | 0.57 | -0.01 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 110.00 | 0.05 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.51 | -0.02 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.85 | 0.45 | 0.00 | 0.00% | 5 | 624 | 0.45 | -0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 120.00 | 0.60 | 0.90 | 0.60 | +0.27 | +81.82% | 11 | 81 | 0.47 | -0.05 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 125.00 | 0.55 | 1.20 | 0.90 | +0.35 | +63.64% | 161 | 432 | 0.38 | -0.08 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 130.00 | 1.20 | 1.60 | 1.10 | +0.37 | +50.69% | 10 | 2,655 | 0.39 | -0.12 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 135.00 | 2.00 | 2.20 | 2.00 | +0.95 | +90.48% | 811 | 455 | 0.36 | -0.18 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 140.00 | 3.00 | 3.30 | 3.20 | +1.71 | +114.77% | 278 | 699 | 0.35 | -0.26 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 145.00 | 4.60 | 5.00 | 4.10 | +1.97 | +92.49% | 90 | 1,483 | 0.34 | -0.36 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 150.00 | 6.70 | 7.20 | 6.15 | +2.93 | +91.00% | 96 | 743 | 0.33 | -0.47 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 155.00 | 8.00 | 10.00 | 8.20 | +3.70 | +82.23% | 84 | 503 | 0.32 | -0.58 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 160.00 | 12.40 | 13.50 | 12.67 | +6.37 | +101.12% | 38 | 919 | 0.33 | -0.69 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 165.00 | 16.40 | 17.90 | 15.96 | +7.06 | +79.33% | 1 | 4,287 | 0.33 | -0.79 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 170.00 | 19.40 | 22.30 | 20.54 | +9.50 | +86.06% | 6 | 20 | 0.24 | -0.86 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 175.00 | 23.60 | 27.10 | 20.78 | +2.88 | +16.09% | 3 | 2 | 0.35 | -0.91 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 180.00 | 28.50 | 31.90 | 15.30 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.95 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 185.00 | 33.50 | 37.00 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 190.00 | 39.80 | 41.60 | 23.50 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.98 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 195.00 | 43.50 | 46.70 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 200.00 | 48.50 | 51.70 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 210.00 | 59.60 | 61.60 | 60.20 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:04 PM EST |
| 220.00 | 69.50 | 71.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 230.00 | 79.50 | 81.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |