Options Chain for KKR & CO INC COM (KKR) - $91.02 as of 3/20/2026 7:47:43 AM 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 | 28.70 | 32.10 | 30.40 | % | 0.51 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.02 | 3/20/2026 9:58:27 AM EST | |||
| 65.00 | 23.60 | 27.50 | 25.55 | % | 0.39 | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.03 | 3/20/2026 9:58:27 AM EST | |||
| 70.00 | 19.60 | 22.90 | 21.25 | % | 0.30 | 0 | 0 | 0.92 | 0.91 | 0.01 | -0.04 | 3/20/2026 9:58:27 AM EST | |||
| 75.00 | 15.40 | 18.60 | 17.00 | % | 0.23 | 0 | 0 | 0.64 | 0.84 | 0.01 | -0.06 | 3/20/2026 9:58:27 AM EST | |||
| 76.00 | 14.60 | 17.70 | 16.15 | % | 0.21 | 0 | 0 | 0.63 | 0.83 | 0.01 | -0.06 | 3/20/2026 9:58:27 AM EST | |||
| 77.00 | 13.50 | 16.90 | 15.20 | % | 0.20 | 0 | 0 | 0.63 | 0.81 | 0.01 | -0.06 | 3/20/2026 9:58:27 AM EST | |||
| 78.00 | 12.90 | 16.10 | 14.50 | % | 0.19 | 0 | 0 | 0.62 | 0.79 | 0.02 | -0.07 | 3/20/2026 9:58:27 AM EST | |||
| 79.00 | 12.10 | 15.30 | 13.70 | % | 0.17 | 0 | 0 | 0.61 | 0.77 | 0.02 | -0.07 | 3/20/2026 9:58:27 AM EST | |||
| 80.00 | 11.30 | 14.60 | 12.95 | % | 0.16 | 0 | 0 | 0.60 | 0.76 | 0.02 | -0.07 | 3/20/2026 9:58:27 AM EST | |||
| 81.00 | 10.50 | 13.80 | 12.15 | % | 0.15 | 0 | 0 | 0.59 | 0.74 | 0.02 | -0.07 | 3/20/2026 9:58:27 AM EST | |||
| 82.00 | 9.80 | 13.10 | 11.45 | % | 0.14 | 0 | 0 | 0.60 | 0.72 | 0.02 | -0.07 | 3/20/2026 9:58:27 AM EST | |||
| 83.00 | 8.50 | 12.40 | 10.45 | % | 0.13 | 0 | 0 | 0.57 | 0.70 | 0.02 | -0.08 | 3/20/2026 9:58:27 AM EST | |||
| 84.00 | 8.30 | 11.70 | 10.00 | % | 0.12 | 0 | 0 | 0.56 | 0.67 | 0.02 | -0.08 | 3/20/2026 9:58:27 AM EST | |||
| 85.00 | 7.70 | 10.70 | 9.20 | % | 0.11 | 0 | 0 | 0.55 | 0.65 | 0.02 | -0.08 | 3/20/2026 9:58:27 AM EST | |||
| 86.00 | 7.10 | 10.50 | 8.80 | 7.11 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.55 | 0.63 | 0.02 | -0.08 | 3/16/2026 | 3/20/2026 9:58:27 AM EST |
| 87.00 | 6.40 | 9.60 | 8.00 | % | 0.09 | 0 | 0 | 0.55 | 0.60 | 0.02 | -0.08 | 3/20/2026 9:58:27 AM EST | |||
| 88.00 | 5.80 | 9.20 | 7.50 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | 0.58 | 0.02 | -0.08 | 3/18/2026 | 3/20/2026 9:58:27 AM EST |
| 89.00 | 5.40 | 8.00 | 6.70 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.54 | 0.56 | 0.02 | -0.08 | 3/17/2026 | 3/20/2026 9:58:27 AM EST |
| 90.00 | 4.80 | 7.70 | 6.25 | % | 0.07 | 0 | 0 | 0.52 | 0.53 | 0.02 | -0.08 | 3/20/2026 9:58:27 AM EST | |||
| 91.00 | 5.10 | 7.00 | 6.05 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | 0.50 | 0.03 | -0.08 | 3/18/2026 | 3/20/2026 9:58:27 AM EST |
| 92.00 | 4.40 | 6.60 | 5.50 | % | 0.06 | 0 | 0 | 0.53 | 0.48 | 0.03 | -0.08 | 3/20/2026 9:58:27 AM EST | |||
| 93.00 | 3.90 | 6.10 | 5.00 | % | 0.05 | 0 | 0 | 0.52 | 0.45 | 0.03 | -0.08 | 3/20/2026 9:58:27 AM EST | |||
| 94.00 | 2.65 | 6.40 | 4.53 | % | 0.05 | 0 | 0 | 0.51 | 0.43 | 0.03 | -0.07 | 3/20/2026 9:58:27 AM EST | |||
| 95.00 | 2.30 | 5.50 | 3.90 | 4.12 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.49 | 0.40 | 0.03 | -0.07 | 3/19/2026 | 3/20/2026 9:58:27 AM EST |
| 96.00 | 1.80 | 5.30 | 3.55 | % | 0.04 | 0 | 0 | 0.49 | 0.37 | 0.03 | -0.07 | 3/20/2026 9:58:27 AM EST | |||
| 97.00 | 1.40 | 4.90 | 3.15 | % | 0.03 | 0 | 0 | 0.48 | 0.35 | 0.03 | -0.07 | 3/20/2026 9:58:27 AM EST | |||
| 98.00 | 1.10 | 4.50 | 2.80 | % | 0.03 | 0 | 0 | 0.47 | 0.32 | 0.02 | -0.06 | 3/20/2026 9:58:27 AM EST | |||
| 99.00 | 0.80 | 4.70 | 2.75 | % | 0.03 | 0 | 0 | 0.47 | 0.29 | 0.02 | -0.06 | 3/20/2026 9:58:27 AM EST | |||
| 100.00 | 0.75 | 4.00 | 2.38 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.47 | 0.27 | 0.02 | -0.06 | 3/19/2026 | 3/20/2026 9:58:27 AM EST |
| 101.00 | 0.50 | 3.80 | 2.15 | % | 0.02 | 0 | 0 | 0.47 | 0.25 | 0.02 | -0.05 | 3/20/2026 9:58:27 AM EST | |||
| 102.00 | 0.30 | 3.90 | 2.10 | % | 0.02 | 0 | 0 | 0.46 | 0.22 | 0.02 | -0.05 | 3/20/2026 9:58:27 AM EST | |||
| 103.00 | 0.05 | 3.60 | 1.83 | % | 0.02 | 0 | 0 | 0.44 | 0.20 | 0.02 | -0.05 | 3/20/2026 9:58:27 AM EST | |||
| 105.00 | 0.00 | 3.30 | 1.65 | 1.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | 0.18 | 0.02 | -0.05 | 3/16/2026 | 3/20/2026 9:58:27 AM EST |
| 110.00 | 0.00 | 2.75 | 1.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.11 | 0.01 | -0.03 | 3/17/2026 | 3/20/2026 9:58:27 AM EST |
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.01 | -0.02 | 3/20/2026 9:58:27 AM EST | |||
| 120.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.01 | -0.01 | 3/20/2026 9:58:27 AM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.01 | 3/20/2026 9:58:27 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 3/20/2026 9:58:27 AM 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 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.02 | 3/20/2026 9:58:27 AM EST | |||
| 65.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 1.10 | -0.04 | 0.01 | -0.03 | 3/20/2026 9:58:27 AM EST | |||
| 70.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.98 | -0.09 | 0.01 | -0.04 | 3/20/2026 9:58:27 AM EST | |||
| 75.00 | 0.45 | 3.70 | 2.08 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | -0.16 | 0.01 | -0.06 | 3/19/2026 | 3/20/2026 9:58:27 AM EST |
| 76.00 | 0.40 | 3.70 | 2.05 | % | 0.03 | 0 | 0 | 0.60 | -0.17 | 0.01 | -0.06 | 3/20/2026 9:58:27 AM EST | |||
| 77.00 | 0.75 | 3.90 | 2.33 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | -0.19 | 0.01 | -0.06 | 3/19/2026 | 3/20/2026 9:58:27 AM EST |
| 78.00 | 0.95 | 4.00 | 2.48 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.59 | -0.21 | 0.02 | -0.07 | 3/19/2026 | 3/20/2026 9:58:27 AM EST |
| 79.00 | 1.15 | 4.20 | 2.68 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.58 | -0.23 | 0.02 | -0.07 | 3/19/2026 | 3/20/2026 9:58:27 AM EST |
| 80.00 | 1.35 | 4.40 | 2.88 | 2.68 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.57 | -0.24 | 0.02 | -0.07 | 3/19/2026 | 3/20/2026 9:58:27 AM EST |
| 81.00 | 1.40 | 4.50 | 2.95 | % | 0.04 | 0 | 0 | 0.57 | -0.26 | 0.02 | -0.07 | 3/20/2026 9:58:27 AM EST | |||
| 82.00 | 1.65 | 4.90 | 3.28 | % | 0.04 | 0 | 0 | 0.56 | -0.28 | 0.02 | -0.07 | 3/20/2026 9:58:27 AM EST | |||
| 83.00 | 1.70 | 5.50 | 3.60 | % | 0.04 | 0 | 0 | 0.55 | -0.30 | 0.02 | -0.08 | 3/20/2026 9:58:27 AM EST | |||
| 84.00 | 2.20 | 5.80 | 4.00 | % | 0.05 | 0 | 0 | 0.54 | -0.33 | 0.02 | -0.08 | 3/20/2026 9:58:27 AM EST | |||
| 85.00 | 2.35 | 5.80 | 4.08 | 5.95 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.54 | -0.35 | 0.02 | -0.08 | 3/16/2026 | 3/20/2026 9:58:27 AM EST |
| 86.00 | 3.10 | 6.00 | 4.55 | % | 0.05 | 0 | 0 | 0.53 | -0.37 | 0.02 | -0.08 | 3/20/2026 9:58:27 AM EST | |||
| 87.00 | 3.10 | 6.90 | 5.00 | % | 0.06 | 0 | 0 | 0.54 | -0.40 | 0.02 | -0.08 | 3/20/2026 9:58:27 AM EST | |||
| 88.00 | 3.60 | 7.20 | 5.40 | % | 0.06 | 0 | 0 | 0.53 | -0.42 | 0.02 | -0.08 | 3/20/2026 9:58:27 AM EST | |||
| 89.00 | 5.00 | 7.30 | 6.15 | 6.11 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.51 | -0.44 | 0.02 | -0.08 | 3/19/2026 | 3/20/2026 9:58:27 AM EST |
| 90.00 | 5.50 | 7.80 | 6.65 | 6.05 | % | 0.07 | 1 | 0 | 0.55 | -0.47 | 0.02 | -0.08 | 3/20/2026 | 3/20/2026 9:58:27 AM EST | |
| 91.00 | 5.90 | 8.10 | 7.00 | % | 0.08 | 0 | 0 | 0.51 | -0.50 | 0.03 | -0.08 | 3/20/2026 9:58:27 AM EST | |||
| 92.00 | 5.70 | 8.90 | 7.30 | % | 0.08 | 0 | 0 | 0.50 | -0.52 | 0.03 | -0.08 | 3/20/2026 9:58:27 AM EST | |||
| 93.00 | 6.20 | 9.50 | 7.85 | % | 0.08 | 0 | 0 | 0.50 | -0.55 | 0.03 | -0.08 | 3/20/2026 9:58:27 AM EST | |||
| 94.00 | 6.70 | 10.10 | 8.40 | % | 0.09 | 0 | 0 | 0.49 | -0.57 | 0.03 | -0.07 | 3/20/2026 9:58:27 AM EST | |||
| 95.00 | 8.00 | 10.70 | 9.35 | % | 0.10 | 0 | 0 | 0.49 | -0.60 | 0.03 | -0.07 | 3/20/2026 9:58:27 AM EST | |||
| 96.00 | 7.90 | 11.30 | 9.60 | % | 0.10 | 0 | 0 | 0.48 | -0.63 | 0.03 | -0.07 | 3/20/2026 9:58:27 AM EST | |||
| 97.00 | 8.50 | 11.90 | 10.20 | % | 0.11 | 0 | 0 | 0.47 | -0.65 | 0.03 | -0.07 | 3/20/2026 9:58:27 AM EST | |||
| 98.00 | 9.20 | 12.50 | 10.85 | % | 0.11 | 0 | 0 | 0.46 | -0.68 | 0.02 | -0.06 | 3/20/2026 9:58:27 AM EST | |||
| 99.00 | 9.90 | 13.40 | 11.65 | % | 0.12 | 0 | 0 | 0.45 | -0.71 | 0.02 | -0.06 | 3/20/2026 9:58:27 AM EST | |||
| 100.00 | 10.70 | 14.10 | 12.40 | % | 0.12 | 0 | 0 | 0.43 | -0.73 | 0.02 | -0.06 | 3/20/2026 9:58:27 AM EST | |||
| 101.00 | 11.40 | 15.00 | 13.20 | % | 0.13 | 0 | 0 | 0.40 | -0.75 | 0.02 | -0.05 | 3/20/2026 9:58:27 AM EST | |||
| 102.00 | 12.20 | 15.90 | 14.05 | % | 0.14 | 0 | 0 | 0.37 | -0.78 | 0.02 | -0.05 | 3/20/2026 9:58:27 AM EST | |||
| 103.00 | 12.90 | 17.20 | 15.05 | % | 0.15 | 0 | 0 | 0.65 | -0.80 | 0.02 | -0.05 | 3/20/2026 9:58:27 AM EST | |||
| 105.00 | 14.60 | 18.80 | 16.70 | % | 0.16 | 0 | 0 | 0.67 | -0.82 | 0.02 | -0.05 | 3/20/2026 9:58:27 AM EST | |||
| 110.00 | 19.10 | 23.30 | 21.20 | % | 0.19 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.03 | 3/20/2026 9:58:27 AM EST | |||
| 115.00 | 23.80 | 28.00 | 25.90 | % | 0.23 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.02 | 3/20/2026 9:58:27 AM EST | |||
| 120.00 | 28.80 | 32.90 | 30.85 | % | 0.26 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 3/20/2026 9:58:27 AM EST | |||
| 125.00 | 33.70 | 37.90 | 35.80 | % | 0.29 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 3/20/2026 9:58:27 AM EST | |||
| 130.00 | 38.70 | 42.90 | 40.80 | % | 0.31 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 3/20/2026 9:58:27 AM EST |