Options Chain for KKR & CO INC COM (KKR) - $91.23 as of 4/3/2026 3:20:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 79.00 | 14.00 | 16.70 | 15.35 | % | 0.19 | 0 | 0 | 0.57 | 0.79 | 0.01 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 80.00 | 13.10 | 16.00 | 14.55 | % | 0.18 | 0 | 0 | 0.56 | 0.78 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 81.00 | 12.40 | 15.20 | 13.80 | % | 0.17 | 0 | 0 | 0.56 | 0.76 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 82.00 | 11.60 | 14.50 | 13.05 | % | 0.16 | 0 | 0 | 0.56 | 0.74 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 83.00 | 10.90 | 13.80 | 12.35 | % | 0.15 | 0 | 0 | 0.55 | 0.72 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 84.00 | 10.50 | 13.10 | 11.80 | % | 0.14 | 0 | 0 | 0.56 | 0.70 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 85.00 | 9.90 | 12.30 | 11.10 | % | 0.13 | 0 | 0 | 0.56 | 0.68 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 86.00 | 8.80 | 11.60 | 10.20 | % | 0.12 | 0 | 0 | 0.53 | 0.66 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 87.00 | 8.30 | 10.90 | 9.60 | % | 0.11 | 0 | 0 | 0.53 | 0.64 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 88.00 | 7.40 | 10.20 | 8.80 | % | 0.10 | 0 | 0 | 0.51 | 0.62 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 89.00 | 7.50 | 9.60 | 8.55 | % | 0.10 | 0 | 0 | 0.54 | 0.60 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 90.00 | 6.70 | 9.00 | 7.85 | % | 0.09 | 0 | 0 | 0.52 | 0.58 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 91.00 | 6.30 | 8.40 | 7.35 | % | 0.08 | 0 | 0 | 0.52 | 0.55 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 92.00 | 5.50 | 7.80 | 6.65 | % | 0.07 | 0 | 0 | 0.50 | 0.53 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 93.00 | 5.20 | 7.30 | 6.25 | % | 0.07 | 0 | 0 | 0.51 | 0.51 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 94.00 | 4.60 | 6.80 | 5.70 | % | 0.06 | 0 | 0 | 0.50 | 0.48 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 95.00 | 4.40 | 5.80 | 5.10 | 5.10 | % | 0.05 | 2 | 0 | 0.48 | 0.46 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 96.00 | 3.70 | 5.90 | 4.80 | 4.80 | % | 0.05 | 1 | 0 | 0.49 | 0.43 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 97.00 | 3.00 | 5.40 | 4.20 | 4.70 | % | 0.04 | 1 | 0 | 0.47 | 0.41 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 98.00 | 2.65 | 5.00 | 3.83 | % | 0.04 | 0 | 0 | 0.47 | 0.38 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 99.00 | 2.35 | 4.70 | 3.53 | % | 0.04 | 0 | 0 | 0.47 | 0.36 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 100.00 | 2.05 | 4.30 | 3.18 | % | 0.03 | 0 | 0 | 0.46 | 0.33 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 101.00 | 1.75 | 4.00 | 2.88 | % | 0.03 | 0 | 0 | 0.46 | 0.31 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 102.00 | 1.50 | 3.70 | 2.60 | % | 0.03 | 0 | 0 | 0.45 | 0.28 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 103.00 | 1.30 | 3.40 | 2.35 | % | 0.02 | 0 | 0 | 0.45 | 0.26 | 0.02 | -0.05 | 4/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 79.00 | 1.70 | 3.50 | 2.60 | % | 0.03 | 0 | 0 | 0.58 | -0.21 | 0.01 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 80.00 | 1.90 | 3.70 | 2.80 | % | 0.03 | 0 | 0 | 0.57 | -0.23 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 81.00 | 2.10 | 4.00 | 3.05 | % | 0.04 | 0 | 0 | 0.57 | -0.24 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 82.00 | 2.35 | 4.30 | 3.33 | % | 0.04 | 0 | 0 | 0.56 | -0.26 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 83.00 | 2.60 | 4.60 | 3.60 | % | 0.04 | 0 | 0 | 0.56 | -0.28 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 84.00 | 2.85 | 4.90 | 3.88 | % | 0.05 | 0 | 0 | 0.55 | -0.30 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 85.00 | 3.10 | 5.10 | 4.10 | 2.80 | % | 0.05 | 2 | 0 | 0.54 | -0.32 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 86.00 | 3.30 | 5.60 | 4.45 | % | 0.05 | 0 | 0 | 0.53 | -0.34 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 87.00 | 3.70 | 6.00 | 4.85 | % | 0.06 | 0 | 0 | 0.53 | -0.36 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 88.00 | 4.10 | 6.40 | 5.25 | % | 0.06 | 0 | 0 | 0.53 | -0.38 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 89.00 | 4.50 | 6.80 | 5.65 | % | 0.06 | 0 | 0 | 0.52 | -0.40 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 90.00 | 4.80 | 7.30 | 6.05 | % | 0.07 | 0 | 0 | 0.51 | -0.42 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 91.00 | 5.20 | 7.80 | 6.50 | % | 0.07 | 0 | 0 | 0.51 | -0.45 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 92.00 | 5.60 | 8.30 | 6.95 | % | 0.08 | 0 | 0 | 0.50 | -0.47 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 93.00 | 6.10 | 8.80 | 7.45 | % | 0.08 | 0 | 0 | 0.50 | -0.49 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 94.00 | 6.50 | 9.50 | 8.00 | % | 0.09 | 0 | 0 | 0.50 | -0.52 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 95.00 | 7.00 | 10.10 | 8.55 | % | 0.09 | 0 | 0 | 0.49 | -0.54 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 96.00 | 7.50 | 10.70 | 9.10 | % | 0.09 | 0 | 0 | 0.48 | -0.57 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 97.00 | 8.10 | 11.30 | 9.70 | % | 0.10 | 0 | 0 | 0.48 | -0.59 | 0.02 | -0.07 | 4/2/2026 4:00:02 PM EST | |||
| 98.00 | 8.60 | 11.80 | 10.20 | % | 0.10 | 0 | 0 | 0.46 | -0.62 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 99.00 | 9.20 | 12.50 | 10.85 | % | 0.11 | 0 | 0 | 0.46 | -0.64 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 100.00 | 9.90 | 13.10 | 11.50 | % | 0.12 | 0 | 0 | 0.45 | -0.67 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 101.00 | 10.60 | 13.80 | 12.20 | % | 0.12 | 0 | 0 | 0.44 | -0.69 | 0.02 | -0.06 | 4/2/2026 4:00:02 PM EST | |||
| 102.00 | 11.30 | 14.40 | 12.85 | % | 0.13 | 0 | 0 | 0.43 | -0.72 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST | |||
| 103.00 | 12.10 | 15.10 | 13.60 | % | 0.13 | 0 | 0 | 0.42 | -0.74 | 0.02 | -0.05 | 4/2/2026 4:00:02 PM EST |