Options Chain for KKR & CO INC COM (KKR) - $86.09 as of 3/12/2026 6:13:16 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 | 23.60 | 26.20 | 24.90 | % | 0.41 | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.03 | 3/12/2026 3:59:31 PM EST | |||
| 65.00 | 19.30 | 21.60 | 20.45 | % | 0.31 | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.05 | 3/12/2026 3:59:31 PM EST | |||
| 70.00 | 15.30 | 17.30 | 16.30 | % | 0.23 | 0 | 0 | 0.64 | 0.82 | 0.01 | -0.06 | 3/12/2026 3:59:31 PM EST | |||
| 75.00 | 11.40 | 13.20 | 12.30 | % | 0.16 | 0 | 0 | 0.60 | 0.74 | 0.02 | -0.07 | 3/12/2026 3:59:31 PM EST | |||
| 76.00 | 11.00 | 12.50 | 11.75 | % | 0.15 | 0 | 0 | 0.61 | 0.72 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 77.00 | 10.30 | 11.90 | 11.10 | % | 0.14 | 0 | 0 | 0.61 | 0.70 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 78.00 | 9.40 | 11.20 | 10.30 | % | 0.13 | 0 | 0 | 0.60 | 0.68 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 79.00 | 9.20 | 10.40 | 9.80 | % | 0.12 | 0 | 0 | 0.61 | 0.66 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 80.00 | 8.60 | 9.70 | 9.15 | % | 0.11 | 0 | 0 | 0.60 | 0.64 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 81.00 | 7.50 | 9.10 | 8.30 | % | 0.10 | 0 | 0 | 0.57 | 0.62 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 82.00 | 7.40 | 8.40 | 7.90 | % | 0.10 | 0 | 0 | 0.58 | 0.60 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 83.00 | 6.30 | 8.20 | 7.25 | % | 0.09 | 0 | 0 | 0.57 | 0.57 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 84.00 | 6.30 | 7.30 | 6.80 | 6.94 | % | 0.08 | 1 | 0 | 0.57 | 0.55 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:31 PM EST | |
| 85.00 | 5.70 | 7.00 | 6.35 | 6.31 | % | 0.07 | 1 | 0 | 0.57 | 0.53 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:31 PM EST | |
| 86.00 | 5.30 | 6.30 | 5.80 | 5.73 | -1.37 | -19.30% | 0.07 | 2 | 0 | 0.56 | 0.50 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 87.00 | 4.70 | 6.10 | 5.40 | % | 0.06 | 0 | 0 | 0.56 | 0.48 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 88.00 | 4.10 | 5.50 | 4.80 | % | 0.05 | 0 | 0 | 0.55 | 0.45 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 89.00 | 3.90 | 5.10 | 4.50 | 4.48 | -2.42 | -35.08% | 0.05 | 2 | 3 | 0.55 | 0.43 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 90.00 | 3.50 | 4.80 | 4.15 | 4.16 | % | 0.05 | 1 | 0 | 0.55 | 0.40 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:31 PM EST | |
| 91.00 | 2.95 | 4.30 | 3.63 | 4.00 | -1.20 | -23.08% | 0.04 | 1 | 9 | 0.53 | 0.38 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 92.00 | 2.85 | 4.00 | 3.43 | 4.48 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | 0.36 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 93.00 | 2.15 | 5.00 | 3.58 | % | 0.04 | 0 | 0 | 0.58 | 0.33 | 0.02 | -0.07 | 3/12/2026 3:59:31 PM EST | |||
| 94.00 | 2.00 | 3.40 | 2.70 | % | 0.03 | 0 | 0 | 0.52 | 0.31 | 0.02 | -0.06 | 3/12/2026 3:59:31 PM EST | |||
| 95.00 | 2.05 | 3.10 | 2.58 | 3.45 | -0.91 | -20.88% | 0.03 | 1 | 11 | 0.53 | 0.29 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 96.00 | 1.80 | 2.95 | 2.38 | 2.05 | -1.07 | -34.30% | 0.02 | 10 | 0 | 0.54 | 0.27 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 97.00 | 1.15 | 2.80 | 1.98 | % | 0.02 | 0 | 0 | 0.51 | 0.24 | 0.02 | -0.06 | 3/12/2026 3:59:31 PM EST | |||
| 98.00 | 1.20 | 4.00 | 2.60 | % | 0.03 | 0 | 0 | 0.59 | 0.23 | 0.02 | -0.05 | 3/12/2026 3:59:31 PM EST | |||
| 99.00 | 1.15 | 2.35 | 1.75 | % | 0.02 | 0 | 0 | 0.53 | 0.21 | 0.02 | -0.05 | 3/12/2026 3:59:31 PM EST | |||
| 100.00 | 1.10 | 1.85 | 1.48 | 1.40 | -1.16 | -45.32% | 0.01 | 3 | 2 | 0.52 | 0.19 | 0.02 | -0.05 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 101.00 | 1.10 | 1.90 | 1.50 | % | 0.01 | 0 | 0 | 0.54 | 0.17 | 0.02 | -0.05 | 3/12/2026 3:59:31 PM EST | |||
| 102.00 | 0.05 | 3.30 | 1.68 | % | 0.02 | 0 | 0 | 0.51 | 0.16 | 0.02 | -0.04 | 3/12/2026 3:59:31 PM EST | |||
| 103.00 | 0.40 | 3.20 | 1.80 | % | 0.02 | 0 | 0 | 0.58 | 0.15 | 0.02 | -0.04 | 3/12/2026 3:59:31 PM EST | |||
| 104.00 | 0.10 | 3.10 | 1.60 | % | 0.02 | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.04 | 3/12/2026 3:59:31 PM EST | |||
| 105.00 | 0.55 | 2.85 | 1.70 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | 0.12 | 0.01 | -0.04 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 106.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.79 | 0.12 | 0.01 | -0.03 | 3/12/2026 3:59:31 PM EST | |||
| 107.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.11 | 0.01 | -0.03 | 3/9/2026 | 3/12/2026 3:59:31 PM EST |
| 110.00 | 0.00 | 2.55 | 1.28 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.08 | 0.01 | -0.03 | 3/10/2026 | 3/12/2026 3:59:31 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.88 | 0.05 | 0.01 | -0.02 | 3/12/2026 3:59:31 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.90 | 0.03 | 0.00 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:31 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 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 1.13 | -0.06 | 0.01 | -0.03 | 3/12/2026 3:59:31 PM EST | |||
| 65.00 | 0.65 | 1.95 | 1.30 | 1.41 | +0.41 | +41.00% | 0.02 | 2 | 1 | 0.70 | -0.12 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 70.00 | 1.65 | 2.70 | 2.18 | 2.05 | +0.65 | +46.43% | 0.03 | 2 | 1 | 0.68 | -0.18 | 0.01 | -0.06 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 75.00 | 3.00 | 3.60 | 3.30 | 3.25 | +0.80 | +32.66% | 0.04 | 1 | 8 | 0.65 | -0.26 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 76.00 | 2.90 | 4.20 | 3.55 | % | 0.05 | 0 | 0 | 0.64 | -0.28 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 77.00 | 2.90 | 4.80 | 3.85 | 3.69 | % | 0.05 | 2 | 0 | 0.63 | -0.30 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:31 PM EST | |
| 78.00 | 3.70 | 4.60 | 4.15 | % | 0.05 | 0 | 0 | 0.62 | -0.32 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 79.00 | 3.90 | 5.00 | 4.45 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | -0.34 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 3:59:31 PM EST |
| 80.00 | 4.50 | 5.20 | 4.85 | 4.95 | +1.35 | +37.50% | 0.06 | 1 | 3 | 0.61 | -0.36 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 81.00 | 4.80 | 6.10 | 5.45 | % | 0.07 | 0 | 0 | 0.62 | -0.38 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 82.00 | 5.10 | 6.10 | 5.60 | 5.86 | +2.36 | +67.43% | 0.07 | 20 | 3 | 0.59 | -0.40 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 83.00 | 5.50 | 6.50 | 6.00 | 6.00 | % | 0.07 | 1 | 0 | 0.59 | -0.43 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:31 PM EST | |
| 84.00 | 6.00 | 7.80 | 6.90 | % | 0.08 | 0 | 0 | 0.62 | -0.45 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 85.00 | 6.40 | 7.50 | 6.95 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | -0.47 | 0.02 | -0.08 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 86.00 | 6.70 | 8.30 | 7.50 | % | 0.09 | 0 | 0 | 0.57 | -0.50 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 87.00 | 7.40 | 8.70 | 8.05 | 8.17 | +1.07 | +15.07% | 0.09 | 1 | 1 | 0.57 | -0.52 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:31 PM EST |
| 88.00 | 7.20 | 9.20 | 8.20 | % | 0.09 | 0 | 0 | 0.53 | -0.55 | 0.02 | -0.08 | 3/12/2026 3:59:31 PM EST | |||
| 89.00 | 8.50 | 9.90 | 9.20 | 7.13 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.56 | -0.57 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 3:59:31 PM EST |
| 90.00 | 9.20 | 10.60 | 9.90 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.57 | -0.60 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 3:59:31 PM EST |
| 91.00 | 9.80 | 11.30 | 10.55 | % | 0.12 | 0 | 0 | 0.56 | -0.62 | 0.02 | -0.07 | 3/12/2026 3:59:31 PM EST | |||
| 92.00 | 10.40 | 11.80 | 11.10 | % | 0.12 | 0 | 0 | 0.55 | -0.64 | 0.02 | -0.07 | 3/12/2026 3:59:31 PM EST | |||
| 93.00 | 10.40 | 13.60 | 12.00 | % | 0.13 | 0 | 0 | 0.56 | -0.67 | 0.02 | -0.07 | 3/12/2026 3:59:31 PM EST | |||
| 94.00 | 11.80 | 13.30 | 12.55 | % | 0.13 | 0 | 0 | 0.55 | -0.69 | 0.02 | -0.06 | 3/12/2026 3:59:31 PM EST | |||
| 95.00 | 12.20 | 14.20 | 13.20 | % | 0.14 | 0 | 0 | 0.53 | -0.71 | 0.02 | -0.06 | 3/12/2026 3:59:31 PM EST | |||
| 96.00 | 13.00 | 15.40 | 14.20 | % | 0.15 | 0 | 0 | 0.56 | -0.73 | 0.02 | -0.06 | 3/12/2026 3:59:31 PM EST | |||
| 97.00 | 13.30 | 16.70 | 15.00 | % | 0.15 | 0 | 0 | 0.54 | -0.76 | 0.02 | -0.06 | 3/12/2026 3:59:31 PM EST | |||
| 98.00 | 13.40 | 17.50 | 15.45 | % | 0.16 | 0 | 0 | 0.73 | -0.77 | 0.02 | -0.05 | 3/12/2026 3:59:31 PM EST | |||
| 99.00 | 15.20 | 17.70 | 16.45 | % | 0.17 | 0 | 0 | 0.52 | -0.79 | 0.02 | -0.05 | 3/12/2026 3:59:31 PM EST | |||
| 100.00 | 16.30 | 18.90 | 17.60 | % | 0.18 | 0 | 0 | 0.56 | -0.81 | 0.02 | -0.05 | 3/12/2026 3:59:31 PM EST | |||
| 101.00 | 16.90 | 19.60 | 18.25 | % | 0.18 | 0 | 0 | 0.70 | -0.83 | 0.02 | -0.05 | 3/12/2026 3:59:31 PM EST | |||
| 102.00 | 16.80 | 20.70 | 18.75 | % | 0.18 | 0 | 0 | 0.73 | -0.84 | 0.02 | -0.04 | 3/12/2026 3:59:31 PM EST | |||
| 103.00 | 17.80 | 21.80 | 19.80 | % | 0.19 | 0 | 0 | 0.76 | -0.85 | 0.02 | -0.04 | 3/12/2026 3:59:31 PM EST | |||
| 104.00 | 18.60 | 22.60 | 20.60 | % | 0.20 | 0 | 0 | 0.76 | -0.87 | 0.01 | -0.04 | 3/12/2026 3:59:31 PM EST | |||
| 105.00 | 19.50 | 23.60 | 21.55 | % | 0.21 | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.04 | 3/12/2026 3:59:31 PM EST | |||
| 106.00 | 20.40 | 24.50 | 22.45 | % | 0.21 | 0 | 0 | 0.79 | -0.88 | 0.01 | -0.03 | 3/12/2026 3:59:31 PM EST | |||
| 107.00 | 21.30 | 25.30 | 23.30 | % | 0.22 | 0 | 0 | 0.78 | -0.89 | 0.01 | -0.03 | 3/12/2026 3:59:31 PM EST | |||
| 110.00 | 24.10 | 28.30 | 26.20 | % | 0.24 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.03 | 3/12/2026 3:59:31 PM EST | |||
| 115.00 | 29.00 | 32.90 | 30.95 | % | 0.27 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.02 | 3/12/2026 3:59:31 PM EST | |||
| 120.00 | 34.00 | 37.90 | 35.95 | % | 0.30 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 125.00 | 39.00 | 42.90 | 40.95 | % | 0.33 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 3/12/2026 3:59:31 PM EST | |||
| 130.00 | 44.00 | 47.90 | 45.95 | % | 0.35 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 135.00 | 49.00 | 52.90 | 50.95 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:31 PM EST | |||
| 140.00 | 54.00 | 58.20 | 56.10 | % | 0.40 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:31 PM EST |