Options Chain for KKR & CO INC COM (KKR) - $88.91 as of 3/25/2026 8:01:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 27.80 | 31.30 | 29.55 | % | 0.49 | 0 | 0 | 1.83 | 0.98 | 0.00 | -0.04 | 3/25/2026 4:00:08 PM EST | |||
| 65.00 | 22.90 | 26.40 | 24.65 | % | 0.38 | 0 | 3 | 1.57 | 0.98 | 0.00 | -0.04 | 3/25/2026 4:00:08 PM EST | |||
| 70.00 | 18.60 | 21.50 | 20.05 | % | 0.29 | 0 | 0 | 1.33 | 0.97 | 0.01 | -0.05 | 3/25/2026 4:00:08 PM EST | |||
| 75.00 | 13.60 | 16.20 | 14.90 | % | 0.20 | 0 | 0 | 1.01 | 0.91 | 0.01 | -0.08 | 3/25/2026 4:00:08 PM EST | |||
| 76.00 | 12.90 | 15.40 | 14.15 | % | 0.19 | 0 | 0 | 1.00 | 0.88 | 0.02 | -0.10 | 3/25/2026 4:00:08 PM EST | |||
| 77.00 | 11.30 | 14.50 | 12.90 | % | 0.17 | 0 | 0 | 0.97 | 0.87 | 0.02 | -0.10 | 3/25/2026 4:00:08 PM EST | |||
| 78.00 | 10.40 | 13.60 | 12.00 | % | 0.15 | 0 | 0 | 0.93 | 0.87 | 0.02 | -0.10 | 3/25/2026 4:00:08 PM EST | |||
| 79.00 | 10.10 | 12.70 | 11.40 | % | 0.14 | 0 | 1 | 0.90 | 0.85 | 0.02 | -0.10 | 3/25/2026 4:00:08 PM EST | |||
| 80.00 | 9.20 | 11.70 | 10.45 | 11.40 | -2.35 | -17.10% | 0.13 | 10 | 15 | 0.85 | 0.81 | 0.02 | -0.12 | 3/25/2026 | 3/25/2026 4:00:08 PM EST |
| 81.00 | 8.50 | 11.00 | 9.75 | % | 0.12 | 0 | 0 | 0.59 | 0.80 | 0.03 | -0.12 | 3/25/2026 4:00:08 PM EST | |||
| 82.00 | 7.40 | 10.20 | 8.80 | % | 0.11 | 0 | 0 | 0.54 | 0.78 | 0.03 | -0.12 | 3/25/2026 4:00:08 PM EST | |||
| 83.00 | 7.10 | 9.30 | 8.20 | % | 0.10 | 0 | 0 | 0.60 | 0.76 | 0.03 | -0.12 | 3/25/2026 4:00:08 PM EST | |||
| 84.00 | 6.50 | 7.80 | 7.15 | % | 0.09 | 0 | 2 | 0.54 | 0.73 | 0.03 | -0.12 | 3/25/2026 4:00:08 PM EST | |||
| 85.00 | 5.90 | 6.60 | 6.25 | 6.40 | % | 0.07 | 1 | 5 | 0.51 | 0.69 | 0.04 | -0.13 | 3/25/2026 | 3/25/2026 4:00:08 PM EST | |
| 86.00 | 5.30 | 5.90 | 5.60 | 5.98 | % | 0.07 | 2 | 1 | 0.51 | 0.66 | 0.04 | -0.13 | 3/25/2026 | 3/25/2026 4:00:08 PM EST | |
| 87.00 | 4.50 | 5.40 | 4.95 | 5.40 | % | 0.06 | 2 | 0 | 0.50 | 0.62 | 0.04 | -0.13 | 3/25/2026 | 3/25/2026 4:00:08 PM EST | |
| 88.00 | 4.10 | 4.60 | 4.35 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | 0.58 | 0.04 | -0.13 | 3/24/2026 | 3/25/2026 4:00:08 PM EST |
| 89.00 | 3.40 | 4.10 | 3.75 | 4.29 | % | 0.04 | 2 | 15 | 0.48 | 0.54 | 0.04 | -0.13 | 3/25/2026 | 3/25/2026 4:00:08 PM EST | |
| 90.00 | 3.20 | 3.60 | 3.40 | 3.50 | % | 0.04 | 7 | 6 | 0.50 | 0.49 | 0.04 | -0.13 | 3/25/2026 | 3/25/2026 4:00:08 PM EST | |
| 91.00 | 2.40 | 3.10 | 2.75 | % | 0.03 | 0 | 13 | 0.47 | 0.45 | 0.04 | -0.12 | 3/25/2026 4:00:08 PM EST | |||
| 92.00 | 2.15 | 2.90 | 2.53 | % | 0.03 | 0 | 18 | 0.49 | 0.40 | 0.04 | -0.12 | 3/25/2026 4:00:08 PM EST | |||
| 93.00 | 1.75 | 2.30 | 2.03 | 2.69 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.47 | 0.36 | 0.04 | -0.11 | 3/24/2026 | 3/25/2026 4:00:08 PM EST |
| 94.00 | 1.40 | 1.95 | 1.68 | % | 0.02 | 0 | 7 | 0.46 | 0.32 | 0.04 | -0.10 | 3/25/2026 4:00:08 PM EST | |||
| 95.00 | 1.05 | 1.95 | 1.50 | 1.60 | -1.30 | -44.83% | 0.02 | 5 | 82 | 0.47 | 0.28 | 0.04 | -0.10 | 3/25/2026 | 3/25/2026 4:00:08 PM EST |
| 96.00 | 0.65 | 1.45 | 1.05 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.44 | 0.24 | 0.04 | -0.09 | 3/24/2026 | 3/25/2026 4:00:08 PM EST |
| 97.00 | 0.70 | 1.60 | 1.15 | % | 0.01 | 0 | 4 | 0.49 | 0.21 | 0.03 | -0.08 | 3/25/2026 4:00:08 PM EST | |||
| 98.00 | 0.25 | 1.00 | 0.63 | 1.10 | -0.30 | -21.43% | 0.01 | 1 | 7 | 0.41 | 0.19 | 0.03 | -0.08 | 3/25/2026 | 3/25/2026 4:00:08 PM EST |
| 99.00 | 0.15 | 2.05 | 1.10 | % | 0.01 | 0 | 1 | 0.51 | 0.16 | 0.03 | -0.07 | 3/25/2026 4:00:08 PM EST | |||
| 100.00 | 0.35 | 1.10 | 0.73 | 0.85 | -0.20 | -19.05% | 0.01 | 19 | 60 | 0.50 | 0.14 | 0.02 | -0.06 | 3/25/2026 | 3/25/2026 4:00:08 PM EST |
| 101.00 | 0.05 | 1.50 | 0.78 | 1.00 | +0.30 | +42.86% | 0.01 | 1 | 10 | 0.49 | 0.12 | 0.02 | -0.06 | 3/25/2026 | 3/25/2026 4:00:08 PM EST |
| 102.00 | 0.05 | 1.75 | 0.90 | % | 0.01 | 0 | 9 | 0.54 | 0.10 | 0.02 | -0.05 | 3/25/2026 4:00:08 PM EST | |||
| 103.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 9 | 0.78 | 0.08 | 0.02 | -0.04 | 3/25/2026 4:00:08 PM EST | |||
| 104.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 10 | 0.76 | 0.06 | 0.01 | -0.04 | 3/25/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 1 | 0.80 | 0.05 | 0.01 | -0.03 | 3/25/2026 4:00:08 PM EST | |||
| 106.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 1 | 0.89 | 0.04 | 0.01 | -0.03 | 3/25/2026 4:00:08 PM EST | |||
| 107.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 1 | 0.90 | 0.03 | 0.01 | -0.02 | 3/25/2026 4:00:08 PM EST | |||
| 108.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.78 | 0.03 | 0.01 | -0.02 | 3/25/2026 4:00:08 PM EST | |||
| 109.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.00 | 0.02 | 0.01 | -0.01 | 3/25/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.01 | 3/25/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 3/25/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.03 | -0.02 | 0.00 | -0.04 | 3/25/2026 4:00:08 PM EST | |||
| 65.00 | 0.15 | 0.75 | 0.45 | 0.23 | +0.03 | +15.00% | 0.01 | 8 | 9 | 1.15 | -0.02 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.40 | -0.04 | -9.10% | 0.01 | 2 | 105 | 1.15 | -0.03 | 0.01 | -0.05 | 3/25/2026 | 3/25/2026 4:00:08 PM EST |
| 75.00 | 0.40 | 1.60 | 1.00 | 0.40 | -0.17 | -29.83% | 0.01 | 1 | 77 | 0.77 | -0.09 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 4:00:08 PM EST |
| 76.00 | 0.15 | 1.10 | 0.63 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.12 | 0.02 | -0.10 | 3/24/2026 | 3/25/2026 4:00:08 PM EST |
| 77.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 2 | 0.55 | -0.13 | 0.02 | -0.10 | 3/25/2026 4:00:08 PM EST | |||
| 78.00 | 0.45 | 2.00 | 1.23 | % | 0.02 | 0 | 2 | 0.70 | -0.13 | 0.02 | -0.10 | 3/25/2026 4:00:08 PM EST | |||
| 79.00 | 0.65 | 1.80 | 1.23 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.66 | -0.15 | 0.02 | -0.10 | 3/24/2026 | 3/25/2026 4:00:08 PM EST |
| 80.00 | 0.10 | 1.60 | 0.85 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.50 | -0.19 | 0.02 | -0.12 | 3/24/2026 | 3/25/2026 4:00:08 PM EST |
| 81.00 | 0.70 | 1.50 | 1.10 | 1.05 | % | 0.01 | 1 | 0 | 0.55 | -0.20 | 0.03 | -0.12 | 3/25/2026 | 3/25/2026 4:00:08 PM EST | |
| 82.00 | 1.10 | 1.95 | 1.53 | 1.30 | -0.31 | -19.26% | 0.02 | 7 | 16 | 0.59 | -0.22 | 0.03 | -0.12 | 3/25/2026 | 3/25/2026 4:00:08 PM EST |
| 83.00 | 1.20 | 1.90 | 1.55 | 1.50 | +0.25 | +20.00% | 0.02 | 1 | 3 | 0.54 | -0.24 | 0.03 | -0.12 | 3/25/2026 | 3/25/2026 4:00:08 PM EST |
| 84.00 | 1.50 | 2.25 | 1.88 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.55 | -0.27 | 0.03 | -0.12 | 3/24/2026 | 3/25/2026 4:00:08 PM EST |
| 85.00 | 1.65 | 2.45 | 2.05 | 1.98 | -1.05 | -34.66% | 0.02 | 1 | 1,453 | 0.53 | -0.31 | 0.04 | -0.13 | 3/25/2026 | 3/25/2026 4:00:08 PM EST |
| 86.00 | 2.05 | 2.75 | 2.40 | % | 0.03 | 0 | 1 | 0.52 | -0.34 | 0.04 | -0.13 | 3/25/2026 4:00:08 PM EST | |||
| 87.00 | 2.30 | 3.10 | 2.70 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.51 | -0.38 | 0.04 | -0.13 | 3/23/2026 | 3/25/2026 4:00:08 PM EST |
| 88.00 | 2.75 | 3.60 | 3.18 | % | 0.04 | 0 | 6 | 0.51 | -0.42 | 0.04 | -0.13 | 3/25/2026 4:00:08 PM EST | |||
| 89.00 | 3.20 | 4.00 | 3.60 | 3.57 | % | 0.04 | 2 | 6 | 0.50 | -0.47 | 0.04 | -0.13 | 3/25/2026 | 3/25/2026 4:00:08 PM EST | |
| 90.00 | 3.90 | 4.40 | 4.15 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.51 | -0.51 | 0.04 | -0.13 | 3/24/2026 | 3/25/2026 4:00:08 PM EST |
| 91.00 | 4.20 | 5.00 | 4.60 | % | 0.05 | 0 | 5 | 0.49 | -0.55 | 0.04 | -0.12 | 3/25/2026 4:00:08 PM EST | |||
| 92.00 | 4.80 | 5.50 | 5.15 | 3.70 | % | 0.06 | 1 | 1 | 0.48 | -0.60 | 0.04 | -0.12 | 3/25/2026 | 3/25/2026 4:00:08 PM EST | |
| 93.00 | 5.50 | 6.20 | 5.85 | % | 0.06 | 0 | 3 | 0.48 | -0.64 | 0.04 | -0.11 | 3/25/2026 4:00:08 PM EST | |||
| 94.00 | 6.20 | 6.90 | 6.55 | 6.40 | +1.10 | +20.76% | 0.07 | 1 | 10 | 0.48 | -0.68 | 0.04 | -0.10 | 3/25/2026 | 3/25/2026 4:00:08 PM EST |
| 95.00 | 6.40 | 7.90 | 7.15 | % | 0.08 | 0 | 0 | 0.45 | -0.72 | 0.04 | -0.10 | 3/25/2026 4:00:08 PM EST | |||
| 96.00 | 6.60 | 9.00 | 7.80 | % | 0.08 | 0 | 0 | 0.63 | -0.76 | 0.04 | -0.09 | 3/25/2026 4:00:08 PM EST | |||
| 97.00 | 7.30 | 9.70 | 8.50 | % | 0.09 | 0 | 0 | 0.63 | -0.79 | 0.03 | -0.08 | 3/25/2026 4:00:08 PM EST | |||
| 98.00 | 8.20 | 10.60 | 9.40 | % | 0.10 | 0 | 0 | 0.65 | -0.81 | 0.03 | -0.08 | 3/25/2026 4:00:08 PM EST | |||
| 99.00 | 9.00 | 11.90 | 10.45 | % | 0.11 | 0 | 0 | 0.73 | -0.84 | 0.03 | -0.07 | 3/25/2026 4:00:08 PM EST | |||
| 100.00 | 9.90 | 12.60 | 11.25 | % | 0.11 | 0 | 26 | 0.72 | -0.86 | 0.02 | -0.06 | 3/25/2026 4:00:08 PM EST | |||
| 101.00 | 10.80 | 13.10 | 11.95 | % | 0.12 | 0 | 2 | 0.66 | -0.88 | 0.02 | -0.06 | 3/25/2026 4:00:08 PM EST | |||
| 102.00 | 11.30 | 14.80 | 13.05 | % | 0.13 | 0 | 0 | 0.82 | -0.90 | 0.02 | -0.05 | 3/25/2026 4:00:08 PM EST | |||
| 103.00 | 12.60 | 15.70 | 14.15 | % | 0.14 | 0 | 0 | 0.80 | -0.92 | 0.02 | -0.04 | 3/25/2026 4:00:08 PM EST | |||
| 104.00 | 13.50 | 16.70 | 15.10 | % | 0.15 | 0 | 19 | 0.87 | -0.94 | 0.01 | -0.04 | 3/25/2026 4:00:08 PM EST | |||
| 105.00 | 14.10 | 17.50 | 15.80 | % | 0.15 | 0 | 1 | 0.86 | -0.95 | 0.01 | -0.03 | 3/25/2026 4:00:08 PM EST | |||
| 106.00 | 15.10 | 18.30 | 16.70 | % | 0.16 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.03 | 3/25/2026 4:00:08 PM EST | |||
| 107.00 | 16.00 | 19.80 | 17.90 | % | 0.17 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.02 | 3/25/2026 4:00:08 PM EST | |||
| 108.00 | 17.00 | 20.50 | 18.75 | % | 0.17 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.02 | 3/25/2026 4:00:08 PM EST | |||
| 109.00 | 18.00 | 21.60 | 19.80 | % | 0.18 | 0 | 19 | 1.00 | -0.98 | 0.01 | -0.01 | 3/25/2026 4:00:08 PM EST | |||
| 110.00 | 19.40 | 22.90 | 21.15 | % | 0.19 | 0 | 1 | 1.09 | -0.98 | 0.00 | -0.01 | 3/25/2026 4:00:08 PM EST | |||
| 115.00 | 24.40 | 27.70 | 26.05 | % | 0.23 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 3/25/2026 4:00:08 PM EST | |||
| 120.00 | 29.00 | 32.60 | 30.80 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:08 PM EST | |||
| 125.00 | 34.00 | 37.40 | 35.70 | % | 0.29 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:08 PM EST | |||
| 130.00 | 39.00 | 42.50 | 40.75 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:08 PM EST | |||
| 135.00 | 44.00 | 47.70 | 45.85 | % | 0.34 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:08 PM EST | |||
| 140.00 | 49.00 | 52.80 | 50.90 | % | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:08 PM EST | |||
| 145.00 | 54.00 | 57.90 | 55.95 | % | 0.39 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:08 PM EST |