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 | 46.70 | 48.80 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 90.00 | 41.70 | 43.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 95.00 | 36.60 | 39.00 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 100.00 | 30.80 | 34.10 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 105.00 | 27.20 | 29.20 | % | 0 | 0 | 0.58 | 0.95 | 0.01 | -0.04 | 2/21/2025 4:00:08 PM EST | |||
| 110.00 | 22.60 | 24.10 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.05 | 2/21/2025 4:00:08 PM EST | |||
| 115.00 | 18.10 | 19.80 | % | 0 | 0 | 0.38 | 0.87 | 0.01 | -0.06 | 2/21/2025 4:00:08 PM EST | |||
| 120.00 | 14.10 | 15.60 | % | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.07 | 2/21/2025 4:00:08 PM EST | |||
| 125.00 | 10.40 | 11.50 | % | 0 | 0 | 0.36 | 0.71 | 0.02 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 126.00 | 9.80 | 10.90 | % | 0 | 0 | 0.36 | 0.69 | 0.02 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 127.00 | 7.60 | 10.10 | % | 0 | 0 | 0.31 | 0.67 | 0.02 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 128.00 | 8.70 | 9.30 | % | 0 | 0 | 0.35 | 0.65 | 0.02 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 129.00 | 8.00 | 8.70 | % | 0 | 0 | 0.35 | 0.62 | 0.02 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 130.00 | 7.30 | 8.10 | % | 0 | 0 | 0.35 | 0.60 | 0.02 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 131.00 | 6.80 | 7.40 | % | 0 | 0 | 0.34 | 0.57 | 0.03 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 132.00 | 6.30 | 6.90 | % | 0 | 0 | 0.34 | 0.55 | 0.03 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 133.00 | 5.80 | 6.30 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.52 | 0.03 | -0.08 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 134.00 | 3.90 | 6.10 | % | 0 | 0 | 0.31 | 0.50 | 0.03 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 135.00 | 4.80 | 5.50 | 6.37 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.47 | 0.03 | -0.08 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 136.00 | 4.30 | 5.10 | % | 0 | 0 | 0.34 | 0.45 | 0.03 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 137.00 | 2.65 | 5.80 | % | 0 | 0 | 0.33 | 0.42 | 0.03 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 138.00 | 3.50 | 4.30 | % | 0 | 0 | 0.33 | 0.39 | 0.03 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 139.00 | 3.10 | 3.90 | % | 0 | 0 | 0.33 | 0.37 | 0.03 | -0.07 | 2/21/2025 4:00:08 PM EST | |||
| 140.00 | 2.80 | 4.20 | % | 0 | 0 | 0.35 | 0.34 | 0.02 | -0.07 | 2/21/2025 4:00:08 PM EST | |||
| 141.00 | 2.30 | 3.40 | % | 0 | 0 | 0.33 | 0.32 | 0.02 | -0.07 | 2/21/2025 4:00:08 PM EST | |||
| 142.00 | 2.20 | 4.00 | % | 0 | 0 | 0.36 | 0.30 | 0.02 | -0.06 | 2/21/2025 4:00:08 PM EST | |||
| 143.00 | 2.00 | 2.65 | % | 0 | 0 | 0.33 | 0.27 | 0.02 | -0.06 | 2/21/2025 4:00:08 PM EST | |||
| 144.00 | 1.80 | 2.70 | 3.00 | % | 1 | 0 | 0.35 | 0.25 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 145.00 | 1.60 | 2.15 | 2.25 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.23 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 146.00 | 1.20 | 2.05 | % | 0 | 0 | 0.32 | 0.21 | 0.02 | -0.05 | 2/21/2025 4:00:08 PM EST | |||
| 147.00 | 1.15 | 1.75 | % | 0 | 0 | 0.32 | 0.19 | 0.02 | -0.05 | 2/21/2025 4:00:08 PM EST | |||
| 148.00 | 1.00 | 1.65 | % | 0 | 0 | 0.32 | 0.17 | 0.02 | -0.05 | 2/21/2025 4:00:08 PM EST | |||
| 149.00 | 0.70 | 1.50 | % | 0 | 0 | 0.31 | 0.16 | 0.02 | -0.04 | 2/21/2025 4:00:08 PM EST | |||
| 150.00 | 0.75 | 1.35 | % | 0 | 0 | 0.32 | 0.14 | 0.02 | -0.04 | 2/21/2025 4:00:08 PM EST | |||
| 152.50 | 0.55 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.11 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 155.00 | 0.40 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.08 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 157.50 | 0.00 | 0.60 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.06 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 160.00 | 0.00 | 1.30 | % | 0 | 0 | 0.35 | 0.04 | 0.01 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 162.50 | 0.00 | 1.45 | % | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 170.00 | 0.00 | 1.40 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 200.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 205.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 210.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 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 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.25 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.04 | 2/21/2025 4:00:08 PM EST | |||
| 110.00 | 0.50 | 0.95 | % | 0 | 0 | 0.42 | -0.08 | 0.01 | -0.05 | 2/21/2025 4:00:08 PM EST | |||
| 115.00 | 0.90 | 1.45 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.13 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 120.00 | 0.75 | 2.20 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.19 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 125.00 | 2.85 | 3.50 | 2.78 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.29 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 126.00 | 2.20 | 3.80 | 2.88 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.31 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 127.00 | 3.30 | 4.10 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.33 | 0.02 | -0.08 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 128.00 | 2.45 | 4.50 | % | 0 | 0 | 0.32 | -0.35 | 0.02 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 129.00 | 2.70 | 4.90 | 3.50 | % | 1 | 0 | 0.31 | -0.38 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 130.00 | 2.80 | 5.20 | 3.80 | 0.00 | 0.00% | 0 | 25 | 0.35 | -0.40 | 0.02 | -0.08 | 2/20/2025 | 2/21/2025 4:00:08 PM EST |
| 131.00 | 5.00 | 5.80 | 4.19 | % | 1 | 0 | 0.35 | -0.43 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 132.00 | 3.60 | 6.10 | 5.89 | % | 1 | 0 | 0.30 | -0.45 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 4:00:08 PM EST | |
| 133.00 | 5.90 | 6.60 | % | 0 | 0 | 0.35 | -0.48 | 0.03 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 134.00 | 6.20 | 7.20 | % | 0 | 0 | 0.34 | -0.50 | 0.03 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 135.00 | 6.80 | 7.70 | 3.59 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.53 | 0.03 | -0.08 | 2/18/2025 | 2/21/2025 4:00:08 PM EST |
| 136.00 | 7.30 | 9.20 | % | 0 | 0 | 0.37 | -0.55 | 0.03 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 137.00 | 7.90 | 9.00 | % | 0 | 0 | 0.34 | -0.58 | 0.03 | -0.08 | 2/21/2025 4:00:08 PM EST | |||
| 138.00 | 7.40 | 10.20 | 5.47 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.61 | 0.03 | -0.08 | 2/19/2025 | 2/21/2025 4:00:08 PM EST |
| 139.00 | 9.10 | 10.20 | % | 0 | 0 | 0.33 | -0.63 | 0.03 | -0.07 | 2/21/2025 4:00:08 PM EST | |||
| 140.00 | 9.70 | 11.40 | % | 0 | 0 | 0.34 | -0.66 | 0.02 | -0.07 | 2/21/2025 4:00:08 PM EST | |||
| 141.00 | 10.40 | 11.80 | % | 0 | 0 | 0.33 | -0.68 | 0.02 | -0.07 | 2/21/2025 4:00:08 PM EST | |||
| 142.00 | 11.20 | 12.40 | % | 0 | 0 | 0.34 | -0.70 | 0.02 | -0.06 | 2/21/2025 4:00:08 PM EST | |||
| 143.00 | 12.30 | 13.00 | % | 0 | 0 | 0.34 | -0.73 | 0.02 | -0.06 | 2/21/2025 4:00:08 PM EST | |||
| 144.00 | 13.00 | 13.80 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.75 | 0.02 | -0.06 | 2/14/2025 | 2/21/2025 4:00:08 PM EST |
| 145.00 | 13.70 | 14.50 | % | 0 | 0 | 0.33 | -0.77 | 0.02 | -0.06 | 2/21/2025 4:00:08 PM EST | |||
| 146.00 | 14.20 | 15.70 | % | 0 | 0 | 0.32 | -0.79 | 0.02 | -0.05 | 2/21/2025 4:00:08 PM EST | |||
| 147.00 | 15.10 | 16.60 | % | 0 | 0 | 0.33 | -0.81 | 0.02 | -0.05 | 2/21/2025 4:00:08 PM EST | |||
| 148.00 | 15.20 | 17.50 | % | 0 | 0 | 0.29 | -0.83 | 0.02 | -0.05 | 2/21/2025 4:00:08 PM EST | |||
| 149.00 | 16.10 | 18.30 | % | 0 | 0 | 0.39 | -0.84 | 0.02 | -0.04 | 2/21/2025 4:00:08 PM EST | |||
| 150.00 | 17.50 | 19.10 | % | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.04 | 2/21/2025 4:00:08 PM EST | |||
| 152.50 | 20.00 | 21.40 | % | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.03 | 2/21/2025 4:00:08 PM EST | |||
| 155.00 | 20.90 | 23.70 | % | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 157.50 | 24.30 | 26.30 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 160.00 | 26.80 | 28.90 | % | 0 | 0 | 0.50 | -0.96 | 0.01 | -0.02 | 2/21/2025 4:00:08 PM EST | |||
| 162.50 | 29.40 | 32.20 | % | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 165.00 | 31.90 | 33.90 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:08 PM EST | |||
| 170.00 | 36.90 | 38.80 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 175.00 | 41.90 | 43.80 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 180.00 | 46.80 | 49.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 185.00 | 52.00 | 53.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 190.00 | 56.80 | 58.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 195.00 | 61.30 | 63.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 200.00 | 66.90 | 68.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 205.00 | 71.80 | 74.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST | |||
| 210.00 | 76.80 | 78.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:08 PM EST |