Options Chain for KKR & CO INC COM (KKR) - $114.86 as of 3/28/2025 8:15:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 43.60 | 46.70 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 38.70 | 42.10 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 33.90 | 37.70 | % | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 29.30 | 32.80 | % | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 24.60 | 28.00 | 32.84 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.90 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 21.20 | 22.30 | % | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 17.30 | 17.80 | 22.60 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.80 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 12.60 | 14.30 | % | 0 | 0 | 0.43 | 0.73 | 0.02 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 9.50 | 10.40 | % | 0 | 0 | 0.44 | 0.65 | 0.02 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 7.10 | 7.80 | 7.40 | -0.75 | -9.21% | 386 | 6 | 0.42 | 0.54 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 4.80 | 5.80 | 4.95 | -1.15 | -18.86% | 43 | 87 | 0.41 | 0.42 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 3.00 | 3.90 | 3.15 | -0.73 | -18.82% | 17 | 35 | 0.39 | 0.30 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 1.75 | 2.00 | 2.00 | -0.80 | -28.58% | 1 | 50 | 0.38 | 0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 0.95 | 1.20 | 1.01 | -0.09 | -8.19% | 3 | 42 | 0.37 | 0.14 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 0.50 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 22 | 0.37 | 0.10 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 0.20 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.07 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 0.05 | 1.50 | % | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.40 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.40 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 0.05 | 1.60 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 0.10 | 1.70 | % | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 0.35 | 0.85 | % | 0 | 0 | 0.56 | -0.07 | 0.01 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 0.75 | 1.00 | % | 0 | 0 | 0.52 | -0.10 | 0.01 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 1.30 | 1.45 | 1.40 | +0.40 | +40.00% | 2 | 41 | 0.50 | -0.14 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 2.05 | 2.20 | 1.67 | 0.00 | 0.00% | 0 | 24 | 0.47 | -0.20 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 3.10 | 3.30 | 2.35 | 0.00 | 0.00% | 0 | 33 | 0.45 | -0.27 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 4.60 | 4.90 | 4.78 | +1.18 | +32.78% | 7 | 306 | 0.43 | -0.35 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 6.70 | 7.00 | 7.00 | +1.70 | +32.08% | 113 | 149 | 0.42 | -0.46 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 9.30 | 9.70 | 9.60 | +1.40 | +17.08% | 5 | 8 | 0.41 | -0.58 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 12.50 | 12.90 | 11.00 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.70 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 15.10 | 16.80 | 11.30 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.79 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 19.60 | 21.80 | % | 0 | 0 | 0.48 | -0.86 | 0.01 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 23.30 | 27.30 | % | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 28.60 | 31.40 | % | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 33.60 | 37.10 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 38.10 | 42.10 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 43.60 | 47.10 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 165.00 | 48.60 | 52.00 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 170.00 | 53.20 | 57.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |