Options Chain for KKR & CO INC COM (KKR) - $132.22 as of 2/21/2025 8:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 47.20 | 48.40 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 90.00 | 42.30 | 43.60 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 95.00 | 37.50 | 38.70 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.03 | 2/21/2025 4:00:08 PM EST | |||
| 100.00 | 32.60 | 33.90 | % | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.03 | 2/21/2025 4:00:08 PM EST | |||
| 105.00 | 28.00 | 29.20 | % | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.04 | 2/21/2025 4:00:08 PM EST | |||
| 110.00 | 23.70 | 24.30 | 23.60 | % | 10 | 0 | 0.40 | 0.89 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 115.00 | 19.40 | 20.40 | % | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.06 | 2/21/2025 4:00:08 PM EST | |||
| 120.00 | 15.30 | 17.50 | % | 0 | 0 | 0.43 | 0.78 | 0.02 | -0.07 | 2/21/2025 4:00:08 PM EST | |||
| 125.00 | 11.80 | 14.00 | 12.80 | -6.17 | -32.53% | 3 | 10 | 0.41 | 0.70 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 130.00 | 8.60 | 9.00 | 9.20 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.60 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 135.00 | 6.00 | 6.30 | 6.00 | -1.00 | -14.29% | 5 | 4 | 0.34 | 0.48 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 140.00 | 3.90 | 4.40 | 4.90 | 0.00 | 0.00% | 0 | 24 | 0.35 | 0.36 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 145.00 | 2.40 | 2.60 | 2.80 | 0.00 | 0.00% | 0 | 134 | 0.32 | 0.26 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 150.00 | 1.40 | 1.60 | 1.40 | -0.30 | -17.65% | 32 | 765 | 0.32 | 0.17 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 155.00 | 0.75 | 0.95 | 0.95 | -0.65 | -40.63% | 2 | 69 | 0.31 | 0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 160.00 | 0.35 | 0.55 | 1.44 | 0.00 | 0.00% | 0 | 18 | 0.31 | 0.07 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 165.00 | 0.15 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 170.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 95.00 | 0.05 | 1.55 | % | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.03 | 2/21/2025 4:00:08 PM EST | |||
| 100.00 | 0.15 | 0.95 | % | 0 | 0 | 0.47 | -0.05 | 0.00 | -0.03 | 2/21/2025 4:00:08 PM EST | |||
| 105.00 | 0.55 | 0.80 | 0.48 | +0.08 | +20.00% | 3 | 4 | 0.43 | -0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 110.00 | 0.95 | 1.20 | 0.98 | +0.44 | +81.49% | 1 | 2 | 0.41 | -0.11 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 115.00 | 1.60 | 1.85 | 1.53 | +0.08 | +5.52% | 8 | 3 | 0.40 | -0.16 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 120.00 | 2.45 | 2.75 | 2.54 | +0.29 | +12.89% | 12 | 7 | 0.38 | -0.22 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 125.00 | 3.70 | 4.10 | 3.96 | +0.73 | +22.61% | 12 | 69 | 0.36 | -0.30 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 130.00 | 5.50 | 5.90 | 5.60 | +0.90 | +19.15% | 13 | 31 | 0.35 | -0.40 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 135.00 | 7.60 | 8.30 | 8.10 | +1.47 | +22.18% | 14 | 23 | 0.33 | -0.52 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 140.00 | 10.80 | 11.10 | 10.40 | +0.80 | +8.34% | 50 | 279 | 0.33 | -0.64 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST |
| 145.00 | 14.40 | 14.70 | 8.66 | 0.00 | 0.00% | 0 | 12 | 0.32 | -0.74 | 0.02 | -0.05 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 150.00 | 18.40 | 18.80 | 16.62 | 0.00 | 0.00% | 0 | 101 | 0.32 | -0.83 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 155.00 | 22.30 | 23.60 | 17.30 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.89 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 160.00 | 26.80 | 28.40 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 165.00 | 30.80 | 33.60 | 26.85 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 170.00 | 36.20 | 38.50 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 175.00 | 41.80 | 43.60 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 180.00 | 47.30 | 48.50 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 185.00 | 52.30 | 53.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 190.00 | 57.20 | 58.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 195.00 | 62.20 | 63.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 200.00 | 67.30 | 68.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 210.00 | 77.20 | 78.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST |