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 | 42.10 | 46.00 | 44.05 | % | 0.73 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 65.00 | 37.20 | 41.10 | 39.15 | % | 0.60 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 70.00 | 32.90 | 36.10 | 34.50 | % | 0.49 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 75.00 | 27.80 | 31.30 | 29.55 | % | 0.39 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 80.00 | 23.40 | 26.50 | 24.95 | % | 0.31 | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 81.00 | 22.40 | 25.30 | 23.85 | % | 0.29 | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 82.00 | 21.40 | 24.60 | 23.00 | % | 0.28 | 0 | 0 | 0.80 | 0.91 | 0.01 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 83.00 | 20.60 | 23.60 | 22.10 | % | 0.27 | 0 | 0 | 0.77 | 0.91 | 0.01 | -0.05 | 4/17/2026 4:00:02 PM EST | |||
| 84.00 | 19.70 | 22.80 | 21.25 | % | 0.25 | 0 | 0 | 0.77 | 0.90 | 0.01 | -0.05 | 4/17/2026 4:00:02 PM EST | |||
| 85.00 | 18.90 | 21.80 | 20.35 | 12.20 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.74 | 0.89 | 0.01 | -0.05 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 86.00 | 18.20 | 20.80 | 19.50 | % | 0.23 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.05 | 4/17/2026 4:00:02 PM EST | |||
| 87.00 | 17.20 | 19.40 | 18.30 | % | 0.21 | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 88.00 | 16.50 | 19.10 | 17.80 | % | 0.20 | 0 | 0 | 0.54 | 0.85 | 0.01 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 89.00 | 15.50 | 18.50 | 17.00 | % | 0.19 | 0 | 0 | 0.53 | 0.84 | 0.01 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 90.00 | 14.70 | 17.50 | 16.10 | % | 0.18 | 0 | 0 | 0.52 | 0.82 | 0.01 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 91.00 | 14.00 | 16.30 | 15.15 | 5.85 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.51 | 0.81 | 0.02 | -0.07 | 4/10/2026 | 4/17/2026 4:00:02 PM EST |
| 92.00 | 13.30 | 15.90 | 14.60 | 5.31 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.53 | 0.79 | 0.02 | -0.07 | 4/10/2026 | 4/17/2026 4:00:02 PM EST |
| 93.00 | 12.40 | 15.10 | 13.75 | 5.05 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.52 | 0.77 | 0.02 | -0.07 | 4/10/2026 | 4/17/2026 4:00:02 PM EST |
| 94.00 | 11.80 | 13.60 | 12.70 | 4.59 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.49 | 0.76 | 0.02 | -0.07 | 4/10/2026 | 4/17/2026 4:00:02 PM EST |
| 95.00 | 11.30 | 12.50 | 11.90 | 4.12 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.48 | 0.74 | 0.02 | -0.07 | 4/10/2026 | 4/17/2026 4:00:02 PM EST |
| 96.00 | 10.60 | 12.10 | 11.35 | 4.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.49 | 0.72 | 0.02 | -0.08 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 97.00 | 9.80 | 11.50 | 10.65 | 4.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.49 | 0.70 | 0.02 | -0.08 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 98.00 | 9.10 | 10.50 | 9.80 | % | 0.10 | 0 | 0 | 0.47 | 0.67 | 0.02 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 99.00 | 8.60 | 10.10 | 9.35 | % | 0.09 | 0 | 0 | 0.48 | 0.65 | 0.02 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 100.00 | 8.10 | 9.40 | 8.75 | 4.69 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | 0.63 | 0.02 | -0.08 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 101.00 | 7.40 | 8.70 | 8.05 | 4.21 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.47 | 0.60 | 0.02 | -0.08 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 102.00 | 6.80 | 8.40 | 7.60 | 7.97 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.47 | 0.58 | 0.02 | -0.08 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 103.00 | 6.30 | 7.60 | 6.95 | % | 0.07 | 0 | 0 | 0.46 | 0.56 | 0.02 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 104.00 | 5.80 | 7.10 | 6.45 | 2.19 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.46 | 0.53 | 0.02 | -0.08 | 4/10/2026 | 4/17/2026 4:00:02 PM EST |
| 105.00 | 5.40 | 6.50 | 5.95 | 6.98 | +0.67 | +10.62% | 0.06 | 3 | 2 | 0.46 | 0.51 | 0.03 | -0.08 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 106.00 | 4.80 | 6.10 | 5.45 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | 0.48 | 0.03 | -0.08 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 107.00 | 4.60 | 5.60 | 5.10 | % | 0.05 | 0 | 0 | 0.46 | 0.46 | 0.03 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 108.00 | 4.10 | 5.10 | 4.60 | % | 0.04 | 0 | 0 | 0.45 | 0.43 | 0.03 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 109.00 | 3.70 | 5.10 | 4.40 | % | 0.04 | 0 | 0 | 0.46 | 0.41 | 0.03 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 110.00 | 3.40 | 4.20 | 3.80 | 3.95 | +0.29 | +7.93% | 0.03 | 5 | 5 | 0.44 | 0.38 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 111.00 | 3.10 | 4.20 | 3.65 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.36 | 0.02 | -0.07 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 112.00 | 2.70 | 3.80 | 3.25 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | 0.34 | 0.02 | -0.07 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 113.00 | 2.50 | 3.40 | 2.95 | 2.56 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.44 | 0.31 | 0.02 | -0.07 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 114.00 | 2.25 | 3.40 | 2.83 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | 0.29 | 0.02 | -0.07 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 115.00 | 1.95 | 3.10 | 2.53 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | 0.27 | 0.02 | -0.06 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 116.00 | 1.70 | 2.65 | 2.18 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.25 | 0.02 | -0.06 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 117.00 | 1.45 | 2.60 | 2.03 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.44 | 0.23 | 0.02 | -0.06 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 118.00 | 1.40 | 2.20 | 1.80 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.44 | 0.21 | 0.02 | -0.06 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 120.00 | 0.65 | 1.85 | 1.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.41 | 0.18 | 0.02 | -0.05 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 125.00 | 0.45 | 1.50 | 0.98 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.01 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 130.00 | 0.05 | 1.40 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.07 | 0.01 | -0.02 | 4/16/2026 | 4/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 75.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.03 | 4/17/2026 4:00:02 PM EST | |||
| 80.00 | 0.05 | 1.65 | 0.85 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.07 | 0.01 | -0.04 | 4/13/2026 | 4/17/2026 4:00:02 PM EST |
| 81.00 | 0.10 | 1.60 | 0.85 | % | 0.01 | 0 | 0 | 0.53 | -0.08 | 0.01 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 82.00 | 0.20 | 1.65 | 0.93 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.09 | 0.01 | -0.04 | 4/9/2026 | 4/17/2026 4:00:02 PM EST |
| 83.00 | 0.35 | 1.65 | 1.00 | % | 0.01 | 0 | 0 | 0.54 | -0.09 | 0.01 | -0.05 | 4/17/2026 4:00:02 PM EST | |||
| 84.00 | 0.45 | 1.80 | 1.13 | % | 0.01 | 0 | 0 | 0.54 | -0.10 | 0.01 | -0.05 | 4/17/2026 4:00:02 PM EST | |||
| 85.00 | 0.60 | 1.75 | 1.18 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | -0.11 | 0.01 | -0.05 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 86.00 | 0.90 | 1.90 | 1.40 | % | 0.02 | 0 | 0 | 0.55 | -0.12 | 0.01 | -0.05 | 4/17/2026 4:00:02 PM EST | |||
| 87.00 | 0.80 | 2.20 | 1.50 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.53 | -0.14 | 0.01 | -0.06 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 88.00 | 0.80 | 2.25 | 1.53 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.51 | -0.15 | 0.01 | -0.06 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 89.00 | 1.00 | 2.35 | 1.68 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | -0.16 | 0.01 | -0.06 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 90.00 | 1.10 | 2.35 | 1.73 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | -0.18 | 0.01 | -0.06 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 91.00 | 1.55 | 2.75 | 2.15 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.19 | 0.02 | -0.07 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 92.00 | 1.50 | 2.90 | 2.20 | 3.24 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.49 | -0.21 | 0.02 | -0.07 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 93.00 | 1.60 | 3.10 | 2.35 | 3.73 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | -0.23 | 0.02 | -0.07 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 94.00 | 2.35 | 3.30 | 2.83 | 3.68 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | -0.24 | 0.02 | -0.07 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 95.00 | 2.60 | 3.50 | 3.05 | 2.75 | -1.28 | -31.77% | 0.03 | 1 | 2 | 0.49 | -0.26 | 0.02 | -0.07 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 96.00 | 2.50 | 3.80 | 3.15 | % | 0.03 | 0 | 0 | 0.47 | -0.28 | 0.02 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 97.00 | 2.80 | 4.20 | 3.50 | 4.67 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.47 | -0.30 | 0.02 | -0.08 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 98.00 | 3.20 | 4.60 | 3.90 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | -0.33 | 0.02 | -0.08 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 99.00 | 3.50 | 4.90 | 4.20 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | -0.35 | 0.02 | -0.08 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 100.00 | 4.10 | 5.20 | 4.65 | 5.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.37 | 0.02 | -0.08 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 101.00 | 4.40 | 5.70 | 5.05 | % | 0.05 | 0 | 0 | 0.47 | -0.40 | 0.02 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 102.00 | 4.50 | 6.00 | 5.25 | % | 0.05 | 0 | 0 | 0.45 | -0.42 | 0.02 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 103.00 | 5.20 | 6.50 | 5.85 | % | 0.06 | 0 | 0 | 0.45 | -0.44 | 0.02 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 104.00 | 5.60 | 6.90 | 6.25 | % | 0.06 | 0 | 0 | 0.45 | -0.47 | 0.02 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 105.00 | 6.40 | 7.60 | 7.00 | 5.90 | % | 0.07 | 2 | 0 | 0.46 | -0.49 | 0.03 | -0.08 | 4/17/2026 | 4/17/2026 4:00:02 PM EST | |
| 106.00 | 6.90 | 8.00 | 7.45 | % | 0.07 | 0 | 0 | 0.45 | -0.52 | 0.03 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 107.00 | 7.10 | 8.70 | 7.90 | % | 0.07 | 0 | 0 | 0.44 | -0.54 | 0.03 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 108.00 | 8.00 | 9.20 | 8.60 | % | 0.08 | 0 | 0 | 0.45 | -0.57 | 0.03 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 109.00 | 8.40 | 9.60 | 9.00 | % | 0.08 | 0 | 0 | 0.43 | -0.59 | 0.03 | -0.08 | 4/17/2026 4:00:02 PM EST | |||
| 110.00 | 9.40 | 10.70 | 10.05 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.46 | -0.62 | 0.02 | -0.08 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 111.00 | 10.00 | 11.00 | 10.50 | % | 0.09 | 0 | 0 | 0.44 | -0.64 | 0.02 | -0.07 | 4/17/2026 4:00:02 PM EST | |||
| 112.00 | 9.90 | 11.80 | 10.85 | % | 0.10 | 0 | 0 | 0.41 | -0.66 | 0.02 | -0.07 | 4/17/2026 4:00:02 PM EST | |||
| 113.00 | 11.00 | 12.80 | 11.90 | % | 0.11 | 0 | 0 | 0.44 | -0.69 | 0.02 | -0.07 | 4/17/2026 4:00:02 PM EST | |||
| 114.00 | 11.90 | 13.50 | 12.70 | % | 0.11 | 0 | 0 | 0.44 | -0.71 | 0.02 | -0.07 | 4/17/2026 4:00:02 PM EST | |||
| 115.00 | 11.70 | 14.80 | 13.25 | % | 0.12 | 0 | 0 | 0.41 | -0.73 | 0.02 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 116.00 | 12.30 | 15.20 | 13.75 | % | 0.12 | 0 | 0 | 0.53 | -0.75 | 0.02 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 117.00 | 12.90 | 16.50 | 14.70 | % | 0.13 | 0 | 0 | 0.58 | -0.77 | 0.02 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 118.00 | 14.10 | 17.00 | 15.55 | % | 0.13 | 0 | 0 | 0.55 | -0.79 | 0.02 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 120.00 | 15.50 | 18.70 | 17.10 | % | 0.14 | 0 | 0 | 0.56 | -0.82 | 0.02 | -0.05 | 4/17/2026 4:00:02 PM EST | |||
| 125.00 | 19.90 | 23.10 | 21.50 | % | 0.17 | 0 | 0 | 0.59 | -0.89 | 0.01 | -0.04 | 4/17/2026 4:00:02 PM EST | |||
| 130.00 | 24.80 | 28.00 | 26.40 | % | 0.20 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.02 | 4/17/2026 4:00:02 PM EST |