Options Chain for KKR & CO INC COM (KKR) - $95.72 as of 2/24/2026 8:10:38 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 | 35.70 | 38.30 | 37.00 | % | 0.62 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 65.00 | 30.90 | 33.30 | 32.10 | % | 0.49 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.02 | 2/24/2026 4:00:06 PM EST | |||
| 70.00 | 26.20 | 28.60 | 27.40 | % | 0.39 | 0 | 0 | 0.88 | 0.94 | 0.01 | -0.03 | 2/24/2026 4:00:06 PM EST | |||
| 75.00 | 21.70 | 24.00 | 22.85 | 20.58 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.62 | 0.90 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 80.00 | 17.40 | 19.00 | 18.20 | 18.29 | +3.01 | +19.70% | 0.23 | 1 | 1 | 0.56 | 0.84 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 85.00 | 13.80 | 14.50 | 14.15 | % | 0.17 | 0 | 0 | 0.53 | 0.77 | 0.02 | -0.07 | 2/24/2026 4:00:06 PM EST | |||
| 87.50 | 11.50 | 12.70 | 12.10 | 13.38 | % | 0.14 | 24 | 0 | 0.50 | 0.72 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST | |
| 90.00 | 9.80 | 11.00 | 10.40 | 9.66 | +1.12 | +13.12% | 0.12 | 5 | 6 | 0.49 | 0.67 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 92.50 | 9.00 | 9.20 | 9.10 | 6.97 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.50 | 0.62 | 0.02 | -0.07 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 95.00 | 7.60 | 7.80 | 7.70 | 7.40 | -6.60 | -47.15% | 0.08 | 10 | 1 | 0.49 | 0.57 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 97.50 | 6.20 | 6.50 | 6.35 | 6.10 | +1.30 | +27.09% | 0.07 | 4 | 93 | 0.48 | 0.51 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 100.00 | 5.10 | 5.40 | 5.25 | 5.85 | +1.80 | +44.45% | 0.05 | 27 | 134 | 0.47 | 0.45 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 105.00 | 3.30 | 3.50 | 3.40 | 3.76 | +1.41 | +60.00% | 0.03 | 4 | 353 | 0.46 | 0.34 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 110.00 | 2.05 | 2.20 | 2.13 | 2.35 | +0.95 | +67.86% | 0.02 | 30 | 643 | 0.45 | 0.24 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 115.00 | 1.15 | 1.70 | 1.43 | 1.40 | +0.45 | +47.37% | 0.01 | 11 | 293 | 0.46 | 0.16 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 120.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.30 | +66.67% | 0.01 | 4 | 304 | 0.44 | 0.11 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 125.00 | 0.35 | 0.65 | 0.50 | 0.45 | +0.13 | +40.63% | 0.00 | 62 | 276 | 0.45 | 0.07 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 130.00 | 0.20 | 0.60 | 0.40 | 0.45 | -0.13 | -22.42% | 0.00 | 92 | 571 | 0.47 | 0.04 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 135.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.22 | -59.46% | 0.00 | 3 | 265 | 0.44 | 0.03 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.63 | 0.01 | 0.00 | -0.01 | 2/9/2026 | 2/24/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.83 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/24/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/24/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.71 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.75 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 2/24/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 2/24/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 2/24/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 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 | 0.35 | 0.60 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.77 | -0.01 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 65.00 | 0.50 | 0.75 | 0.63 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.70 | -0.03 | 0.00 | -0.02 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 70.00 | 0.80 | 1.45 | 1.13 | 0.92 | -0.23 | -20.00% | 0.02 | 4 | 80 | 0.69 | -0.06 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 75.00 | 1.20 | 1.45 | 1.33 | 1.30 | -0.40 | -23.53% | 0.02 | 12 | 26 | 0.60 | -0.10 | 0.01 | -0.04 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 80.00 | 1.85 | 2.05 | 1.95 | 1.96 | -0.54 | -21.60% | 0.02 | 29 | 66 | 0.56 | -0.16 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 85.00 | 2.80 | 3.10 | 2.95 | 3.00 | -1.10 | -26.83% | 0.03 | 11 | 83 | 0.53 | -0.23 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 87.50 | 3.30 | 3.90 | 3.60 | 4.15 | % | 0.04 | 2 | 0 | 0.52 | -0.28 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST | |
| 90.00 | 4.20 | 4.60 | 4.40 | 4.30 | -1.80 | -29.51% | 0.05 | 4 | 167 | 0.51 | -0.33 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 92.50 | 5.10 | 5.60 | 5.35 | 5.65 | -1.13 | -16.67% | 0.06 | 1 | 15 | 0.50 | -0.38 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 95.00 | 6.20 | 6.50 | 6.35 | 6.30 | -2.10 | -25.00% | 0.07 | 1,525 | 394 | 0.49 | -0.43 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 97.50 | 7.40 | 7.90 | 7.65 | 7.20 | -2.37 | -24.77% | 0.08 | 1 | 40 | 0.48 | -0.49 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 100.00 | 8.20 | 9.10 | 8.65 | 8.92 | -2.46 | -21.62% | 0.09 | 6 | 1,071 | 0.45 | -0.55 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 105.00 | 11.20 | 12.50 | 11.85 | 11.40 | +3.10 | +37.35% | 0.11 | 2 | 435 | 0.44 | -0.66 | 0.02 | -0.06 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 110.00 | 14.90 | 16.20 | 15.55 | 16.70 | -0.40 | -2.34% | 0.14 | 35 | 322 | 0.41 | -0.76 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 115.00 | 18.60 | 21.00 | 19.80 | 20.69 | 0.00 | 0.00% | 0.17 | 0 | 913 | 0.55 | -0.84 | 0.02 | -0.04 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 120.00 | 23.20 | 25.50 | 24.35 | 28.20 | 0.00 | 0.00% | 0.20 | 0 | 299 | 0.57 | -0.89 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 125.00 | 27.90 | 30.20 | 29.05 | 24.19 | 0.00 | 0.00% | 0.23 | 0 | 172 | 0.60 | -0.93 | 0.01 | -0.02 | 2/20/2026 | 2/24/2026 4:00:06 PM EST |
| 130.00 | 32.60 | 36.30 | 34.45 | 26.03 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.79 | -0.96 | 0.01 | -0.01 | 2/18/2026 | 2/24/2026 4:00:06 PM EST |
| 135.00 | 37.50 | 41.20 | 39.35 | 14.80 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.84 | -0.97 | 0.00 | -0.01 | 1/20/2026 | 2/24/2026 4:00:06 PM EST |
| 140.00 | 42.50 | 46.20 | 44.35 | 40.30 | 0.00 | 0.00% | 0.32 | 0 | 43 | 0.89 | -0.99 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:06 PM EST |
| 145.00 | 47.30 | 51.20 | 49.25 | 15.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 12/15/2025 | 2/24/2026 4:00:06 PM EST |
| 150.00 | 52.30 | 56.20 | 54.25 | 13.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/24/2026 4:00:06 PM EST |
| 155.00 | 57.30 | 61.20 | 59.25 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 160.00 | 62.30 | 66.20 | 64.25 | % | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 165.00 | 67.30 | 71.20 | 69.25 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 170.00 | 72.30 | 76.20 | 74.25 | % | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 175.00 | 77.30 | 81.20 | 79.25 | % | 0.45 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 180.00 | 82.30 | 86.20 | 84.25 | % | 0.47 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 185.00 | 87.30 | 91.20 | 89.25 | % | 0.48 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 190.00 | 92.30 | 96.20 | 94.25 | % | 0.50 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 195.00 | 97.30 | 101.20 | 99.25 | % | 0.51 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST |