Options Chain for KKR & CO INC COM (KKR) - $101.73 as of 2/13/2026 8:08:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 31.20 | 33.80 | 32.50 | % | 0.46 | 0 | 0 | 0.97 | 0.97 | 0.00 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 75.00 | 26.50 | 29.10 | 27.80 | % | 0.37 | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.03 | 2/13/2026 4:00:08 PM EST | |||
| 80.00 | 21.90 | 24.50 | 23.20 | % | 0.29 | 0 | 0 | 0.56 | 0.90 | 0.01 | -0.04 | 2/13/2026 4:00:08 PM EST | |||
| 85.00 | 17.50 | 20.00 | 18.75 | % | 0.22 | 0 | 0 | 0.54 | 0.85 | 0.01 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 90.00 | 13.30 | 16.00 | 14.65 | % | 0.16 | 0 | 0 | 0.51 | 0.78 | 0.02 | -0.06 | 2/13/2026 4:00:08 PM EST | |||
| 91.00 | 12.50 | 15.20 | 13.85 | % | 0.15 | 0 | 0 | 0.50 | 0.76 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 92.00 | 10.70 | 14.60 | 12.65 | % | 0.14 | 0 | 0 | 0.45 | 0.74 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 93.00 | 9.90 | 13.80 | 11.85 | % | 0.13 | 0 | 0 | 0.44 | 0.73 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 94.00 | 9.20 | 13.10 | 11.15 | % | 0.12 | 0 | 0 | 0.44 | 0.71 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 95.00 | 9.40 | 12.40 | 10.90 | % | 0.11 | 0 | 0 | 0.48 | 0.69 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 96.00 | 8.60 | 11.70 | 10.15 | % | 0.11 | 0 | 0 | 0.47 | 0.67 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 97.00 | 8.10 | 11.00 | 9.55 | % | 0.10 | 0 | 0 | 0.47 | 0.65 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 98.00 | 7.20 | 10.30 | 8.75 | % | 0.09 | 0 | 0 | 0.45 | 0.63 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 99.00 | 6.00 | 9.90 | 7.95 | % | 0.08 | 0 | 0 | 0.43 | 0.61 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 100.00 | 5.60 | 9.30 | 7.45 | % | 0.07 | 0 | 0 | 0.44 | 0.58 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 101.00 | 5.40 | 8.80 | 7.10 | % | 0.07 | 0 | 0 | 0.45 | 0.56 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 102.00 | 5.00 | 8.30 | 6.65 | % | 0.07 | 0 | 0 | 0.45 | 0.53 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 103.00 | 4.30 | 7.80 | 6.05 | % | 0.06 | 0 | 0 | 0.44 | 0.51 | 0.03 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 104.00 | 4.00 | 7.40 | 5.70 | % | 0.05 | 0 | 0 | 0.44 | 0.48 | 0.03 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 105.00 | 3.00 | 6.90 | 4.95 | % | 0.05 | 0 | 0 | 0.42 | 0.46 | 0.03 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 106.00 | 3.10 | 6.50 | 4.80 | % | 0.05 | 0 | 0 | 0.43 | 0.43 | 0.03 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 107.00 | 2.35 | 6.20 | 4.28 | % | 0.04 | 0 | 0 | 0.42 | 0.41 | 0.03 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 108.00 | 1.80 | 5.70 | 3.75 | % | 0.03 | 0 | 0 | 0.41 | 0.38 | 0.03 | -0.06 | 2/13/2026 4:00:08 PM EST | |||
| 109.00 | 1.45 | 5.40 | 3.43 | % | 0.03 | 0 | 0 | 0.40 | 0.36 | 0.03 | -0.06 | 2/13/2026 4:00:08 PM EST | |||
| 110.00 | 1.55 | 4.80 | 3.18 | % | 0.03 | 0 | 0 | 0.41 | 0.33 | 0.02 | -0.06 | 2/13/2026 4:00:08 PM EST | |||
| 111.00 | 1.15 | 4.80 | 2.98 | % | 0.03 | 0 | 0 | 0.41 | 0.31 | 0.02 | -0.06 | 2/13/2026 4:00:08 PM EST | |||
| 112.00 | 0.45 | 4.50 | 2.48 | % | 0.02 | 0 | 0 | 0.38 | 0.29 | 0.02 | -0.06 | 2/13/2026 4:00:08 PM EST | |||
| 113.00 | 0.40 | 4.20 | 2.30 | % | 0.02 | 0 | 0 | 0.38 | 0.27 | 0.02 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 114.00 | 0.55 | 4.00 | 2.28 | % | 0.02 | 0 | 0 | 0.40 | 0.25 | 0.02 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 115.00 | 0.40 | 3.80 | 2.10 | % | 0.02 | 0 | 0 | 0.40 | 0.23 | 0.02 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 116.00 | 1.15 | 2.45 | 1.80 | % | 0.02 | 0 | 0 | 0.41 | 0.21 | 0.02 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 117.00 | 0.85 | 2.30 | 1.58 | 1.68 | % | 0.01 | 1 | 0 | 0.40 | 0.20 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 4:00:08 PM EST | |
| 118.00 | 0.60 | 3.30 | 1.95 | % | 0.02 | 0 | 0 | 0.44 | 0.18 | 0.02 | -0.04 | 2/13/2026 4:00:08 PM EST | |||
| 119.00 | 0.20 | 3.10 | 1.65 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.02 | -0.04 | 2/13/2026 4:00:08 PM EST | |||
| 120.00 | 0.50 | 3.10 | 1.80 | % | 0.02 | 0 | 0 | 0.45 | 0.15 | 0.02 | -0.04 | 2/13/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.65 | 0.09 | 0.01 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.69 | 0.05 | 0.01 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.98 | -0.03 | 0.00 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 75.00 | 0.30 | 1.10 | 0.70 | 0.76 | % | 0.01 | 9 | 0 | 0.59 | -0.06 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 4:00:08 PM EST | |
| 80.00 | 0.25 | 1.75 | 1.00 | 0.90 | % | 0.01 | 2 | 0 | 0.53 | -0.10 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 4:00:08 PM EST | |
| 85.00 | 0.60 | 3.50 | 2.05 | % | 0.02 | 0 | 0 | 0.56 | -0.15 | 0.01 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 90.00 | 0.60 | 4.30 | 2.45 | % | 0.03 | 0 | 0 | 0.48 | -0.22 | 0.02 | -0.06 | 2/13/2026 4:00:08 PM EST | |||
| 91.00 | 0.60 | 4.50 | 2.55 | % | 0.03 | 0 | 0 | 0.46 | -0.24 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 92.00 | 0.90 | 4.80 | 2.85 | % | 0.03 | 0 | 0 | 0.47 | -0.26 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 93.00 | 1.40 | 4.90 | 3.15 | % | 0.03 | 0 | 0 | 0.47 | -0.27 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 94.00 | 1.65 | 5.10 | 3.38 | % | 0.04 | 0 | 0 | 0.46 | -0.29 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 95.00 | 2.35 | 4.80 | 3.58 | % | 0.04 | 0 | 0 | 0.46 | -0.31 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 96.00 | 1.90 | 5.70 | 3.80 | % | 0.04 | 0 | 0 | 0.44 | -0.33 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 97.00 | 2.25 | 6.20 | 4.23 | % | 0.04 | 0 | 0 | 0.45 | -0.35 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 98.00 | 3.60 | 6.00 | 4.80 | % | 0.05 | 0 | 0 | 0.46 | -0.37 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 99.00 | 3.60 | 6.80 | 5.20 | % | 0.05 | 0 | 0 | 0.46 | -0.39 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 100.00 | 3.50 | 7.40 | 5.45 | % | 0.05 | 0 | 0 | 0.44 | -0.42 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 101.00 | 5.00 | 7.40 | 6.20 | % | 0.06 | 0 | 0 | 0.46 | -0.44 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 102.00 | 4.80 | 8.00 | 6.40 | % | 0.06 | 0 | 0 | 0.44 | -0.47 | 0.02 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 103.00 | 5.10 | 8.90 | 7.00 | % | 0.07 | 0 | 0 | 0.44 | -0.49 | 0.03 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 104.00 | 6.10 | 9.20 | 7.65 | % | 0.07 | 0 | 0 | 0.45 | -0.52 | 0.03 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 105.00 | 6.20 | 9.80 | 8.00 | % | 0.08 | 0 | 0 | 0.43 | -0.54 | 0.03 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 106.00 | 7.00 | 10.10 | 8.55 | % | 0.08 | 0 | 0 | 0.43 | -0.57 | 0.03 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 107.00 | 7.90 | 10.70 | 9.30 | % | 0.09 | 0 | 0 | 0.44 | -0.59 | 0.03 | -0.07 | 2/13/2026 4:00:08 PM EST | |||
| 108.00 | 8.20 | 11.30 | 9.75 | % | 0.09 | 0 | 0 | 0.42 | -0.62 | 0.03 | -0.06 | 2/13/2026 4:00:08 PM EST | |||
| 109.00 | 9.20 | 12.30 | 10.75 | % | 0.10 | 0 | 0 | 0.45 | -0.64 | 0.03 | -0.06 | 2/13/2026 4:00:08 PM EST | |||
| 110.00 | 9.30 | 12.80 | 11.05 | % | 0.10 | 0 | 0 | 0.41 | -0.67 | 0.02 | -0.06 | 2/13/2026 4:00:08 PM EST | |||
| 111.00 | 10.00 | 13.90 | 11.95 | % | 0.11 | 0 | 0 | 0.42 | -0.69 | 0.02 | -0.06 | 2/13/2026 4:00:08 PM EST | |||
| 112.00 | 10.80 | 14.60 | 12.70 | % | 0.11 | 0 | 0 | 0.42 | -0.71 | 0.02 | -0.06 | 2/13/2026 4:00:08 PM EST | |||
| 113.00 | 11.50 | 15.40 | 13.45 | % | 0.12 | 0 | 0 | 0.40 | -0.73 | 0.02 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 114.00 | 12.30 | 16.20 | 14.25 | % | 0.12 | 0 | 0 | 0.59 | -0.75 | 0.02 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 115.00 | 13.00 | 16.90 | 14.95 | % | 0.13 | 0 | 0 | 0.60 | -0.77 | 0.02 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 116.00 | 14.20 | 16.80 | 15.50 | % | 0.13 | 0 | 0 | 0.52 | -0.79 | 0.02 | -0.05 | 2/13/2026 4:00:08 PM EST | |||
| 117.00 | 15.00 | 17.60 | 16.30 | % | 0.14 | 0 | 0 | 0.52 | -0.80 | 0.02 | -0.04 | 2/13/2026 4:00:08 PM EST | |||
| 118.00 | 15.90 | 18.50 | 17.20 | % | 0.15 | 0 | 0 | 0.53 | -0.82 | 0.02 | -0.04 | 2/13/2026 4:00:08 PM EST | |||
| 119.00 | 16.40 | 20.40 | 18.40 | % | 0.15 | 0 | 0 | 0.62 | -0.83 | 0.02 | -0.04 | 2/13/2026 4:00:08 PM EST | |||
| 120.00 | 17.70 | 20.20 | 18.95 | % | 0.16 | 0 | 0 | 0.53 | -0.85 | 0.02 | -0.04 | 2/13/2026 4:00:08 PM EST | |||
| 125.00 | 22.20 | 24.80 | 23.50 | % | 0.19 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 130.00 | 27.00 | 29.60 | 28.30 | % | 0.22 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 2/13/2026 4:00:08 PM EST | |||
| 135.00 | 32.00 | 34.90 | 33.45 | % | 0.25 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 140.00 | 36.80 | 40.40 | 38.60 | % | 0.28 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 145.00 | 41.90 | 44.70 | 43.30 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 150.00 | 46.90 | 49.80 | 48.35 | % | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 155.00 | 51.90 | 54.90 | 53.40 | % | 0.34 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST |