Options Chain for KKR & CO INC COM (KKR) - $92.72 as of 4/10/2026 6:22:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 40.70 | 44.80 | 42.75 | % | 0.71 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 65.00 | 35.70 | 39.80 | 37.75 | % | 0.58 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 70.00 | 30.90 | 34.90 | 32.90 | % | 0.47 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 75.00 | 26.20 | 30.10 | 28.15 | % | 0.38 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 80.00 | 21.40 | 25.40 | 23.40 | % | 0.29 | 0 | 0 | 0.86 | 0.91 | 0.01 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 81.00 | 20.60 | 24.20 | 22.40 | % | 0.28 | 0 | 0 | 0.80 | 0.90 | 0.01 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 82.00 | 19.70 | 23.30 | 21.50 | % | 0.26 | 0 | 0 | 0.78 | 0.89 | 0.01 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 83.00 | 18.80 | 22.70 | 20.75 | % | 0.25 | 0 | 0 | 0.80 | 0.88 | 0.01 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 84.00 | 18.90 | 21.60 | 20.25 | % | 0.24 | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 85.00 | 18.00 | 20.90 | 19.45 | 12.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.58 | 0.86 | 0.01 | -0.06 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 86.00 | 17.40 | 19.80 | 18.60 | % | 0.22 | 0 | 0 | 0.59 | 0.85 | 0.01 | -0.06 | 4/16/2026 4:00:00 PM EST | |||
| 87.00 | 15.30 | 19.00 | 17.15 | % | 0.20 | 0 | 0 | 0.71 | 0.84 | 0.01 | -0.06 | 4/16/2026 4:00:00 PM EST | |||
| 88.00 | 14.60 | 18.40 | 16.50 | % | 0.19 | 0 | 0 | 0.73 | 0.82 | 0.01 | -0.06 | 4/16/2026 4:00:00 PM EST | |||
| 89.00 | 13.60 | 17.20 | 15.40 | % | 0.17 | 0 | 0 | 0.67 | 0.81 | 0.01 | -0.07 | 4/16/2026 4:00:00 PM EST | |||
| 90.00 | 13.00 | 16.80 | 14.90 | % | 0.17 | 0 | 0 | 0.50 | 0.80 | 0.02 | -0.07 | 4/16/2026 4:00:00 PM EST | |||
| 91.00 | 12.40 | 16.10 | 14.25 | 5.85 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.52 | 0.78 | 0.02 | -0.07 | 4/10/2026 | 4/16/2026 4:00:00 PM EST |
| 92.00 | 11.50 | 15.30 | 13.40 | 5.31 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.50 | 0.76 | 0.02 | -0.07 | 4/10/2026 | 4/16/2026 4:00:00 PM EST |
| 93.00 | 10.80 | 14.50 | 12.65 | 5.05 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.50 | 0.74 | 0.02 | -0.07 | 4/10/2026 | 4/16/2026 4:00:00 PM EST |
| 94.00 | 9.90 | 13.90 | 11.90 | 4.59 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.50 | 0.73 | 0.02 | -0.08 | 4/10/2026 | 4/16/2026 4:00:00 PM EST |
| 95.00 | 9.60 | 12.90 | 11.25 | 4.12 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.50 | 0.71 | 0.02 | -0.08 | 4/10/2026 | 4/16/2026 4:00:00 PM EST |
| 96.00 | 9.10 | 11.70 | 10.40 | 4.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | 0.68 | 0.02 | -0.08 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 97.00 | 8.10 | 11.20 | 9.65 | 4.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.47 | 0.66 | 0.02 | -0.08 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 98.00 | 8.20 | 10.10 | 9.15 | % | 0.09 | 0 | 0 | 0.48 | 0.64 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 99.00 | 7.90 | 9.10 | 8.50 | % | 0.09 | 0 | 0 | 0.47 | 0.62 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 100.00 | 7.00 | 8.80 | 7.90 | 4.69 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.47 | 0.60 | 0.02 | -0.08 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 101.00 | 6.70 | 8.30 | 7.50 | 4.21 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.48 | 0.57 | 0.02 | -0.08 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 102.00 | 6.30 | 7.40 | 6.85 | 7.97 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.47 | 0.55 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 103.00 | 5.40 | 7.30 | 6.35 | % | 0.06 | 0 | 0 | 0.46 | 0.52 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 104.00 | 5.20 | 6.40 | 5.80 | 2.19 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | 0.50 | 0.02 | -0.08 | 4/10/2026 | 4/16/2026 4:00:00 PM EST |
| 105.00 | 4.80 | 6.10 | 5.45 | 6.31 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | 0.48 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 106.00 | 4.40 | 5.60 | 5.00 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | 0.45 | 0.02 | -0.08 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 107.00 | 3.90 | 5.10 | 4.50 | % | 0.04 | 0 | 0 | 0.45 | 0.43 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 108.00 | 3.70 | 4.80 | 4.25 | % | 0.04 | 0 | 0 | 0.46 | 0.40 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 109.00 | 3.30 | 4.40 | 3.85 | % | 0.04 | 0 | 0 | 0.45 | 0.38 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 110.00 | 2.90 | 4.00 | 3.45 | 3.66 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.44 | 0.36 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 111.00 | 2.55 | 3.60 | 3.08 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | 0.34 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 112.00 | 2.40 | 3.20 | 2.80 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.31 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 113.00 | 2.00 | 2.95 | 2.48 | 2.56 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.43 | 0.29 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 114.00 | 1.90 | 2.85 | 2.38 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | 0.27 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 115.00 | 1.70 | 2.60 | 2.15 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.44 | 0.25 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 116.00 | 1.35 | 2.65 | 2.00 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.24 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 117.00 | 1.25 | 2.15 | 1.70 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.43 | 0.22 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 118.00 | 1.00 | 1.95 | 1.48 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | 0.20 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 120.00 | 0.85 | 1.80 | 1.33 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.44 | 0.17 | 0.02 | -0.05 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 125.00 | 0.40 | 1.55 | 0.98 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.01 | -0.04 | 4/16/2026 4:00:00 PM EST | |||
| 130.00 | 0.15 | 0.75 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.07 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 70.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 75.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 0.61 | -0.05 | 0.01 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 80.00 | 0.20 | 1.65 | 0.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.09 | 0.01 | -0.05 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 81.00 | 0.35 | 1.65 | 1.00 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.01 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 82.00 | 0.45 | 1.75 | 1.10 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.11 | 0.01 | -0.05 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 83.00 | 0.55 | 1.90 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | -0.12 | 0.01 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 84.00 | 0.95 | 1.85 | 1.40 | % | 0.02 | 0 | 0 | 0.56 | -0.12 | 0.01 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 85.00 | 1.00 | 1.80 | 1.40 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | -0.14 | 0.01 | -0.06 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 86.00 | 0.85 | 2.20 | 1.53 | % | 0.02 | 0 | 0 | 0.53 | -0.15 | 0.01 | -0.06 | 4/16/2026 4:00:00 PM EST | |||
| 87.00 | 0.95 | 2.20 | 1.58 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.16 | 0.01 | -0.06 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 88.00 | 1.10 | 2.50 | 1.80 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.51 | -0.18 | 0.01 | -0.06 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 89.00 | 1.25 | 2.80 | 2.03 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.19 | 0.01 | -0.07 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 90.00 | 1.55 | 2.95 | 2.25 | 2.58 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.51 | -0.20 | 0.02 | -0.07 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 91.00 | 1.60 | 3.60 | 2.60 | 2.93 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.22 | 0.02 | -0.07 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 92.00 | 1.85 | 3.80 | 2.83 | 3.24 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.52 | -0.24 | 0.02 | -0.07 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 93.00 | 2.40 | 4.10 | 3.25 | 3.73 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | -0.26 | 0.02 | -0.07 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 94.00 | 2.40 | 4.50 | 3.45 | 3.68 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | -0.27 | 0.02 | -0.08 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 95.00 | 2.60 | 4.70 | 3.65 | 4.03 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | -0.29 | 0.02 | -0.08 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 96.00 | 3.00 | 4.80 | 3.90 | % | 0.04 | 0 | 0 | 0.50 | -0.32 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 97.00 | 3.40 | 5.30 | 4.35 | 4.67 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.50 | -0.34 | 0.02 | -0.08 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 98.00 | 3.50 | 5.30 | 4.40 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | -0.36 | 0.02 | -0.08 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 99.00 | 4.20 | 5.70 | 4.95 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | -0.38 | 0.02 | -0.08 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 100.00 | 4.30 | 6.00 | 5.15 | 5.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.40 | 0.02 | -0.08 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 101.00 | 4.60 | 6.50 | 5.55 | % | 0.05 | 0 | 0 | 0.46 | -0.43 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 102.00 | 5.50 | 7.10 | 6.30 | % | 0.06 | 0 | 0 | 0.48 | -0.45 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 103.00 | 5.40 | 7.50 | 6.45 | % | 0.06 | 0 | 0 | 0.45 | -0.48 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 104.00 | 6.50 | 7.80 | 7.15 | % | 0.07 | 0 | 0 | 0.46 | -0.50 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 105.00 | 7.20 | 8.40 | 7.80 | % | 0.07 | 0 | 0 | 0.46 | -0.52 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 106.00 | 7.60 | 8.80 | 8.20 | % | 0.08 | 0 | 0 | 0.45 | -0.55 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 107.00 | 8.20 | 9.60 | 8.90 | % | 0.08 | 0 | 0 | 0.46 | -0.57 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 108.00 | 8.80 | 10.10 | 9.45 | % | 0.09 | 0 | 0 | 0.45 | -0.60 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 109.00 | 9.00 | 10.70 | 9.85 | % | 0.09 | 0 | 0 | 0.43 | -0.62 | 0.02 | -0.08 | 4/16/2026 4:00:00 PM EST | |||
| 110.00 | 10.30 | 11.50 | 10.90 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.46 | -0.64 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 111.00 | 10.80 | 12.20 | 11.50 | % | 0.10 | 0 | 0 | 0.45 | -0.66 | 0.02 | -0.07 | 4/16/2026 4:00:00 PM EST | |||
| 112.00 | 11.70 | 12.60 | 12.15 | % | 0.11 | 0 | 0 | 0.44 | -0.69 | 0.02 | -0.07 | 4/16/2026 4:00:00 PM EST | |||
| 113.00 | 12.20 | 13.60 | 12.90 | % | 0.11 | 0 | 0 | 0.44 | -0.71 | 0.02 | -0.07 | 4/16/2026 4:00:00 PM EST | |||
| 114.00 | 12.40 | 14.30 | 13.35 | % | 0.12 | 0 | 0 | 0.40 | -0.73 | 0.02 | -0.07 | 4/16/2026 4:00:00 PM EST | |||
| 115.00 | 12.70 | 15.30 | 14.00 | % | 0.12 | 0 | 0 | 0.52 | -0.75 | 0.02 | -0.06 | 4/16/2026 4:00:00 PM EST | |||
| 116.00 | 13.30 | 16.10 | 14.70 | % | 0.13 | 0 | 0 | 0.52 | -0.76 | 0.02 | -0.06 | 4/16/2026 4:00:00 PM EST | |||
| 117.00 | 14.20 | 16.90 | 15.55 | % | 0.13 | 0 | 0 | 0.52 | -0.78 | 0.02 | -0.06 | 4/16/2026 4:00:00 PM EST | |||
| 118.00 | 15.00 | 17.60 | 16.30 | % | 0.14 | 0 | 0 | 0.51 | -0.80 | 0.02 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 120.00 | 16.70 | 19.50 | 18.10 | % | 0.15 | 0 | 0 | 0.54 | -0.83 | 0.02 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 125.00 | 21.30 | 24.00 | 22.65 | % | 0.18 | 0 | 0 | 0.57 | -0.89 | 0.01 | -0.04 | 4/16/2026 4:00:00 PM EST | |||
| 130.00 | 26.00 | 28.70 | 27.35 | % | 0.21 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 4/16/2026 4:00:00 PM EST |