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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 38.90 | 42.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 33.50 | 37.10 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 28.80 | 32.20 | % | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 24.10 | 27.70 | % | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 95.00 | 19.90 | 22.80 | % | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 100.00 | 16.00 | 17.70 | % | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 102.00 | 13.70 | 16.40 | % | 0 | 0 | 0.44 | 0.82 | 0.02 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 103.00 | 12.90 | 15.90 | % | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 104.00 | 12.20 | 15.00 | % | 0 | 0 | 0.47 | 0.79 | 0.02 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 105.00 | 11.50 | 14.10 | 11.91 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.77 | 0.02 | -0.08 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 106.00 | 10.70 | 13.40 | % | 0 | 0 | 0.46 | 0.75 | 0.02 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 107.00 | 9.90 | 12.70 | % | 0 | 0 | 0.46 | 0.73 | 0.02 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 108.00 | 9.60 | 11.90 | % | 0 | 0 | 0.47 | 0.71 | 0.02 | -0.09 | 3/28/2025 3:59:54 PM EST | |||
| 109.00 | 9.40 | 10.30 | 10.25 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.69 | 0.02 | -0.09 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 8.80 | 9.60 | 11.08 | 0.00 | 0.00% | 0 | 25 | 0.45 | 0.66 | 0.02 | -0.09 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 111.00 | 7.90 | 8.90 | % | 0 | 0 | 0.43 | 0.64 | 0.02 | -0.09 | 3/28/2025 3:59:54 PM EST | |||
| 112.00 | 7.50 | 8.30 | % | 0 | 0 | 0.44 | 0.61 | 0.03 | -0.09 | 3/28/2025 3:59:54 PM EST | |||
| 113.00 | 7.00 | 7.80 | % | 0 | 0 | 0.44 | 0.59 | 0.03 | -0.09 | 3/28/2025 3:59:54 PM EST | |||
| 114.00 | 6.40 | 7.10 | 6.50 | % | 2 | 0 | 0.43 | 0.56 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 115.00 | 5.80 | 6.60 | 6.30 | -1.16 | -15.55% | 5 | 3 | 0.43 | 0.53 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 116.00 | 5.30 | 6.10 | 7.48 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.51 | 0.03 | -0.09 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 117.00 | 4.90 | 5.50 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.48 | 0.03 | -0.09 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 118.00 | 4.30 | 4.90 | 4.50 | -1.99 | -30.67% | 2 | 1 | 0.41 | 0.45 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 119.00 | 3.90 | 4.60 | % | 0 | 0 | 0.41 | 0.43 | 0.03 | -0.09 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 3.60 | 4.20 | 5.20 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.40 | 0.03 | -0.08 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 121.00 | 2.90 | 4.10 | % | 0 | 0 | 0.41 | 0.37 | 0.03 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 122.00 | 2.55 | 3.80 | % | 0 | 0 | 0.40 | 0.35 | 0.03 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 123.00 | 2.15 | 3.30 | % | 0 | 0 | 0.39 | 0.32 | 0.03 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 124.00 | 1.90 | 3.00 | % | 0 | 0 | 0.40 | 0.30 | 0.02 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 1.65 | 2.80 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.27 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 126.00 | 1.45 | 2.65 | % | 0 | 0 | 0.40 | 0.25 | 0.02 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 127.00 | 1.25 | 2.35 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.23 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 128.00 | 0.90 | 2.10 | 3.80 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.21 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 129.00 | 1.00 | 1.65 | 2.57 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.19 | 0.02 | -0.06 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 0.90 | 1.45 | 1.33 | -0.35 | -20.84% | 1 | 6 | 0.38 | 0.17 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 131.00 | 0.70 | 1.25 | % | 0 | 0 | 0.37 | 0.15 | 0.02 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 132.00 | 0.35 | 1.50 | % | 0 | 0 | 0.38 | 0.14 | 0.02 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 133.00 | 0.30 | 1.25 | % | 0 | 0 | 0.37 | 0.12 | 0.02 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 0.30 | 0.90 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.10 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.45 | 0.36 | -0.39 | -52.00% | 3 | 3 | 0.36 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.45 | % | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.40 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.55 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.65 | % | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 0.30 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.06 | 0.01 | -0.04 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 0.65 | 0.95 | 0.85 | +0.06 | +7.60% | 1 | 2 | 0.50 | -0.10 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 1.10 | 1.70 | % | 0 | 0 | 0.48 | -0.15 | 0.01 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 102.00 | 1.10 | 2.35 | 1.06 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.18 | 0.02 | -0.07 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 103.00 | 1.40 | 2.55 | 3.87 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.20 | 0.02 | -0.07 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 104.00 | 1.55 | 2.75 | 4.12 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.21 | 0.02 | -0.08 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 1.95 | 2.65 | 1.85 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.23 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 106.00 | 2.05 | 3.20 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.25 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 107.00 | 2.20 | 3.40 | % | 0 | 0 | 0.44 | -0.27 | 0.02 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 108.00 | 2.45 | 3.80 | 2.06 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.29 | 0.02 | -0.09 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 109.00 | 3.10 | 3.70 | % | 0 | 0 | 0.44 | -0.31 | 0.02 | -0.09 | 3/28/2025 3:59:54 PM EST | |||
| 110.00 | 3.60 | 4.10 | 3.26 | +1.39 | +74.34% | 1 | 1 | 0.44 | -0.34 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 111.00 | 3.90 | 4.50 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.36 | 0.02 | -0.09 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 112.00 | 4.20 | 4.80 | 4.90 | +2.61 | +113.98% | 2 | 1 | 0.43 | -0.39 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 113.00 | 4.50 | 5.20 | 5.20 | % | 4 | 0 | 0.42 | -0.41 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 114.00 | 5.10 | 5.70 | 3.94 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.44 | 0.03 | -0.09 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 5.40 | 6.10 | 6.30 | % | 2 | 0 | 0.42 | -0.47 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 116.00 | 5.80 | 6.40 | 6.60 | +2.78 | +72.78% | 2 | 2 | 0.40 | -0.49 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 117.00 | 6.30 | 7.10 | 7.20 | % | 6 | 0 | 0.41 | -0.52 | 0.03 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 118.00 | 6.90 | 7.60 | 6.68 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.55 | 0.03 | -0.09 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 119.00 | 7.40 | 8.30 | 6.49 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.57 | 0.03 | -0.09 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 7.40 | 9.50 | % | 0 | 0 | 0.40 | -0.60 | 0.03 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 121.00 | 7.80 | 10.20 | % | 0 | 0 | 0.39 | -0.63 | 0.03 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 122.00 | 8.30 | 11.10 | % | 0 | 0 | 0.39 | -0.65 | 0.03 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 123.00 | 9.00 | 11.70 | % | 0 | 0 | 0.39 | -0.68 | 0.03 | -0.08 | 3/28/2025 3:59:54 PM EST | |||
| 124.00 | 9.60 | 12.30 | % | 0 | 0 | 0.37 | -0.70 | 0.02 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 10.30 | 13.20 | % | 0 | 0 | 0.38 | -0.73 | 0.02 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 126.00 | 10.90 | 13.90 | % | 0 | 0 | 0.36 | -0.75 | 0.02 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 127.00 | 11.50 | 14.70 | % | 0 | 0 | 0.34 | -0.77 | 0.02 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 128.00 | 12.50 | 15.40 | % | 0 | 0 | 0.33 | -0.79 | 0.02 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 129.00 | 13.80 | 16.00 | % | 0 | 0 | 0.35 | -0.81 | 0.02 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 14.20 | 17.30 | % | 0 | 0 | 0.54 | -0.83 | 0.02 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 131.00 | 15.00 | 18.50 | % | 0 | 0 | 0.54 | -0.85 | 0.02 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 132.00 | 15.50 | 19.50 | % | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 133.00 | 16.40 | 20.50 | % | 0 | 0 | 0.60 | -0.88 | 0.02 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 18.30 | 22.30 | 17.31 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.90 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 23.10 | 27.00 | % | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 28.10 | 32.10 | % | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 33.10 | 37.10 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 38.10 | 42.10 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 43.30 | 47.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 165.00 | 48.10 | 52.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 170.00 | 53.30 | 57.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |