Options Chain for KKR & CO INC COM (KKR) - $90.60 as of 3/20/2026 3:20:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 41.00 | 43.80 | 42.40 | % | 0.89 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 3/20/2026 4:00:09 PM EST | |||
| 50.00 | 38.70 | 41.60 | 40.15 | % | 0.80 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.01 | 3/20/2026 4:00:09 PM EST | |||
| 55.00 | 34.00 | 36.70 | 35.35 | 39.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.05 | 0.97 | 0.00 | -0.01 | 3/4/2026 | 3/20/2026 4:00:09 PM EST |
| 60.00 | 29.40 | 31.90 | 30.65 | 27.22 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.96 | 0.94 | 0.00 | -0.03 | 3/13/2026 | 3/20/2026 4:00:09 PM EST |
| 65.00 | 25.00 | 27.30 | 26.15 | 27.05 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.87 | 0.91 | 0.01 | -0.04 | 3/10/2026 | 3/20/2026 4:00:09 PM EST |
| 70.00 | 20.40 | 23.00 | 21.70 | 21.85 | -0.84 | -3.71% | 0.31 | 9 | 72 | 0.61 | 0.86 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 75.00 | 16.50 | 18.70 | 17.60 | 17.50 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.61 | 0.81 | 0.01 | -0.05 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 77.50 | 14.60 | 16.70 | 15.65 | % | 0.20 | 0 | 0 | 0.59 | 0.78 | 0.01 | -0.06 | 3/20/2026 4:00:09 PM EST | |||
| 80.00 | 12.60 | 14.80 | 13.70 | 14.00 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.57 | 0.74 | 0.02 | -0.06 | 3/17/2026 | 3/20/2026 4:00:09 PM EST |
| 82.50 | 10.90 | 12.80 | 11.85 | 11.30 | +1.20 | +11.89% | 0.14 | 20 | 23 | 0.55 | 0.70 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 85.00 | 9.60 | 11.10 | 10.35 | 10.50 | 0.00 | 0.00% | 0.12 | 14 | 256 | 0.54 | 0.65 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 87.50 | 8.30 | 9.70 | 9.00 | 8.80 | 0.00 | 0.00% | 0.10 | 4 | 62 | 0.54 | 0.60 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 90.00 | 6.70 | 8.20 | 7.45 | 7.50 | 0.00 | 0.00% | 0.08 | 15 | 191 | 0.52 | 0.55 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 92.50 | 6.20 | 6.60 | 6.40 | 6.30 | -0.10 | -1.57% | 0.07 | 7 | 30 | 0.52 | 0.49 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 95.00 | 5.10 | 5.50 | 5.30 | 5.03 | -0.17 | -3.27% | 0.06 | 6 | 4,160 | 0.51 | 0.44 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 97.50 | 4.00 | 4.50 | 4.25 | 4.20 | +0.53 | +14.45% | 0.04 | 2 | 469 | 0.49 | 0.38 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 100.00 | 3.10 | 3.60 | 3.35 | 3.20 | -0.24 | -6.98% | 0.03 | 65 | 8,655 | 0.48 | 0.33 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 105.00 | 1.65 | 2.40 | 2.03 | 2.05 | -0.19 | -8.49% | 0.02 | 5 | 328 | 0.46 | 0.23 | 0.02 | -0.05 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 110.00 | 0.90 | 1.70 | 1.30 | 1.25 | -0.05 | -3.85% | 0.01 | 1 | 4,844 | 0.46 | 0.16 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 115.00 | 0.35 | 0.85 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2,336 | 0.42 | 0.10 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 120.00 | 0.20 | 0.70 | 0.45 | 0.35 | -0.10 | -22.23% | 0.00 | 26 | 11,789 | 0.44 | 0.06 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,379 | 0.48 | 0.03 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,360 | 0.56 | 0.02 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.59 | 0.01 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 4:00:09 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.63 | 0.01 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:09 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.67 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.70 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 4:00:09 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/20/2026 4:00:09 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.75 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/20/2026 4:00:09 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.79 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 4:00:09 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 4:00:09 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/20/2026 4:00:09 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 185.00 | 0.00 | 0.35 | 0.18 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 3/20/2026 4:00:09 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/20/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.02 | -0.02 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 2.55 | 1.28 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.22 | -0.03 | 0.00 | -0.01 | 3/11/2026 | 3/20/2026 4:00:09 PM EST |
| 60.00 | 0.65 | 1.10 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.76 | -0.06 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 65.00 | 0.75 | 1.50 | 1.13 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 242 | 0.69 | -0.09 | 0.01 | -0.04 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 70.00 | 1.35 | 2.05 | 1.70 | 1.65 | -0.11 | -6.25% | 0.02 | 22 | 248 | 0.65 | -0.14 | 0.01 | -0.04 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 75.00 | 2.30 | 2.55 | 2.43 | 2.45 | +0.10 | +4.26% | 0.03 | 18 | 2,967 | 0.61 | -0.19 | 0.01 | -0.05 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 77.50 | 2.60 | 3.50 | 3.05 | 3.00 | -0.14 | -4.46% | 0.04 | 1 | 5 | 0.60 | -0.22 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 80.00 | 3.40 | 3.70 | 3.55 | 3.60 | -0.10 | -2.71% | 0.04 | 1 | 435 | 0.57 | -0.26 | 0.02 | -0.06 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 82.50 | 4.10 | 4.50 | 4.30 | 4.49 | +0.09 | +2.05% | 0.05 | 5 | 25 | 0.56 | -0.30 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 85.00 | 5.00 | 5.30 | 5.15 | 5.15 | -0.15 | -2.83% | 0.06 | 62 | 1,642 | 0.55 | -0.35 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 87.50 | 5.70 | 6.80 | 6.25 | 6.40 | +0.20 | +3.23% | 0.07 | 2 | 846 | 0.55 | -0.40 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 90.00 | 7.00 | 7.40 | 7.20 | 7.54 | -0.21 | -2.71% | 0.08 | 6 | 1,268 | 0.53 | -0.45 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 92.50 | 8.20 | 8.70 | 8.45 | 8.40 | -0.10 | -1.18% | 0.09 | 1 | 144 | 0.51 | -0.51 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 95.00 | 9.40 | 10.40 | 9.90 | 10.22 | +0.82 | +8.73% | 0.10 | 1 | 433 | 0.51 | -0.56 | 0.02 | -0.07 | 3/20/2026 | 3/20/2026 4:00:09 PM EST |
| 97.50 | 10.60 | 12.10 | 11.35 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.50 | -0.62 | 0.02 | -0.06 | 2/26/2026 | 3/20/2026 4:00:09 PM EST |
| 100.00 | 12.20 | 13.50 | 12.85 | 12.50 | 0.00 | 0.00% | 0.13 | 0 | 1,169 | 0.48 | -0.67 | 0.02 | -0.06 | 3/18/2026 | 3/20/2026 4:00:09 PM EST |
| 105.00 | 15.90 | 17.20 | 16.55 | 20.10 | 0.00 | 0.00% | 0.16 | 0 | 780 | 0.47 | -0.77 | 0.02 | -0.05 | 3/13/2026 | 3/20/2026 4:00:09 PM EST |
| 110.00 | 19.80 | 22.10 | 20.95 | 21.89 | 0.00 | 0.00% | 0.19 | 0 | 113 | 0.61 | -0.84 | 0.02 | -0.04 | 3/17/2026 | 3/20/2026 4:00:09 PM EST |
| 115.00 | 24.50 | 26.80 | 25.65 | 28.00 | 0.00 | 0.00% | 0.22 | 0 | 392 | 0.66 | -0.90 | 0.01 | -0.02 | 3/16/2026 | 3/20/2026 4:00:09 PM EST |
| 120.00 | 29.20 | 31.70 | 30.45 | 35.18 | 0.00 | 0.00% | 0.25 | 0 | 288 | 0.72 | -0.94 | 0.01 | -0.02 | 3/2/2026 | 3/20/2026 4:00:09 PM EST |
| 125.00 | 33.30 | 37.00 | 35.15 | 33.78 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.78 | -0.97 | 0.00 | -0.01 | 3/6/2026 | 3/20/2026 4:00:09 PM EST |
| 130.00 | 38.30 | 42.00 | 40.15 | 41.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 135.00 | 43.00 | 47.00 | 45.00 | 46.37 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.90 | -0.99 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:09 PM EST |
| 140.00 | 48.20 | 52.00 | 50.10 | 51.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:09 PM EST |
| 145.00 | 53.30 | 57.00 | 55.15 | % | 0.38 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 150.00 | 58.30 | 62.00 | 60.15 | % | 0.40 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 155.00 | 63.30 | 67.00 | 65.15 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 160.00 | 68.30 | 72.00 | 70.15 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 165.00 | 73.30 | 77.00 | 75.15 | % | 0.46 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 170.00 | 78.10 | 82.00 | 80.05 | % | 0.47 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 175.00 | 83.10 | 87.00 | 85.05 | % | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 180.00 | 88.10 | 92.00 | 90.05 | % | 0.50 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 185.00 | 93.10 | 97.00 | 95.05 | % | 0.51 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 190.00 | 98.10 | 102.00 | 100.05 | % | 0.53 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 195.00 | 103.10 | 107.00 | 105.05 | % | 0.54 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST | |||
| 200.00 | 108.10 | 112.00 | 110.05 | % | 0.55 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:09 PM EST |