Options Chain for KKR & CO INC COM (KKR) - $94.03 as of 5/29/2026 2:40:37 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 | 35.20 | 37.70 | 36.45 | 39.70 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:07 PM EST |
| 65.00 | 30.20 | 32.70 | 31.45 | % | 0.48 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 70.00 | 25.20 | 27.70 | 26.45 | % | 0.38 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 75.00 | 20.30 | 22.80 | 21.55 | % | 0.29 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 79.00 | 16.30 | 18.80 | 17.55 | % | 0.22 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 80.00 | 15.40 | 17.90 | 16.65 | % | 0.21 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.03 | 5/29/2026 4:00:07 PM EST | |||
| 81.00 | 14.40 | 16.30 | 15.35 | % | 0.19 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.03 | 5/29/2026 4:00:07 PM EST | |||
| 82.00 | 13.60 | 15.90 | 14.75 | % | 0.18 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.04 | 5/29/2026 4:00:07 PM EST | |||
| 83.00 | 12.50 | 14.90 | 13.70 | % | 0.17 | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.05 | 5/29/2026 4:00:07 PM EST | |||
| 84.00 | 11.50 | 14.20 | 12.85 | % | 0.15 | 0 | 0 | 0.88 | 0.93 | 0.01 | -0.05 | 5/29/2026 4:00:07 PM EST | |||
| 85.00 | 10.60 | 13.00 | 11.80 | 12.10 | +2.40 | +24.75% | 0.14 | 1 | 1 | 0.79 | 0.91 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 86.00 | 9.70 | 12.00 | 10.85 | % | 0.13 | 0 | 0 | 0.74 | 0.89 | 0.02 | -0.07 | 5/29/2026 4:00:07 PM EST | |||
| 87.00 | 8.70 | 11.20 | 9.95 | 9.41 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.74 | 0.87 | 0.02 | -0.07 | 5/19/2026 | 5/29/2026 4:00:07 PM EST |
| 88.00 | 7.80 | 10.70 | 9.25 | 8.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.77 | 0.85 | 0.03 | -0.08 | 5/20/2026 | 5/29/2026 4:00:07 PM EST |
| 89.00 | 7.00 | 9.30 | 8.15 | 7.64 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | 0.82 | 0.03 | -0.09 | 5/20/2026 | 5/29/2026 4:00:07 PM EST |
| 90.00 | 6.10 | 8.60 | 7.35 | 6.79 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.66 | 0.79 | 0.03 | -0.09 | 5/20/2026 | 5/29/2026 4:00:07 PM EST |
| 91.00 | 6.00 | 7.20 | 6.60 | 6.16 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.46 | 0.75 | 0.04 | -0.10 | 5/20/2026 | 5/29/2026 4:00:07 PM EST |
| 92.00 | 5.50 | 6.70 | 6.10 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.49 | 0.72 | 0.04 | -0.10 | 5/19/2026 | 5/29/2026 4:00:07 PM EST |
| 93.00 | 4.80 | 5.60 | 5.20 | 4.35 | 0.00 | 0.00% | 0.06 | 0 | 229 | 0.46 | 0.67 | 0.04 | -0.11 | 5/19/2026 | 5/29/2026 4:00:07 PM EST |
| 94.00 | 4.20 | 5.30 | 4.75 | 4.40 | -0.60 | -12.00% | 0.05 | 1 | 23 | 0.48 | 0.63 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 95.00 | 3.60 | 4.10 | 3.85 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.58 | 0.05 | -0.12 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 96.00 | 3.00 | 3.50 | 3.25 | 3.44 | -0.05 | -1.44% | 0.03 | 15 | 15 | 0.43 | 0.53 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 97.00 | 2.40 | 3.10 | 2.75 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 282 | 0.42 | 0.48 | 0.05 | -0.12 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 98.00 | 1.90 | 2.60 | 2.25 | 2.62 | +0.52 | +24.77% | 0.02 | 30 | 26 | 0.42 | 0.42 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 99.00 | 1.85 | 3.10 | 2.48 | 2.25 | -0.04 | -1.75% | 0.03 | 3 | 3 | 0.43 | 0.38 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 100.00 | 1.45 | 1.90 | 1.68 | 1.75 | +0.35 | +25.00% | 0.02 | 8 | 259 | 0.42 | 0.33 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 101.00 | 1.05 | 1.70 | 1.38 | 1.46 | % | 0.01 | 1 | 0 | 0.42 | 0.29 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:07 PM EST | |
| 102.00 | 0.95 | 1.30 | 1.13 | 1.05 | % | 0.01 | 48 | 0 | 0.42 | 0.25 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 4:00:07 PM EST | |
| 103.00 | 0.70 | 1.10 | 0.90 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.22 | 0.04 | -0.09 | 5/20/2026 | 5/29/2026 4:00:07 PM EST |
| 104.00 | 0.25 | 0.95 | 0.60 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.19 | 0.03 | -0.08 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 105.00 | 0.40 | 0.95 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.43 | 0.16 | 0.03 | -0.08 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 106.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.05 | -9.10% | 0.01 | 6 | 8 | 0.43 | 0.14 | 0.03 | -0.07 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 107.00 | 0.25 | 0.85 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.46 | 0.12 | 0.02 | -0.06 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 108.00 | 0.10 | 0.75 | 0.43 | 0.10 | -2.78 | -96.53% | 0.00 | 2 | 12 | 0.44 | 0.10 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 109.00 | 0.05 | 0.75 | 0.40 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.44 | 0.09 | 0.02 | -0.05 | 5/11/2026 | 5/29/2026 4:00:07 PM EST |
| 110.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.07 | 0.02 | -0.04 | 5/27/2026 | 5/29/2026 4:00:07 PM EST |
| 111.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.05 | 0.01 | -0.03 | 5/20/2026 | 5/29/2026 4:00:07 PM EST |
| 112.00 | 0.00 | 0.75 | 0.38 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.04 | 0.01 | -0.03 | 5/6/2026 | 5/29/2026 4:00:07 PM EST |
| 113.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.03 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 4:00:07 PM EST |
| 114.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.03 | 0.01 | -0.02 | 5/14/2026 | 5/29/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.83 | 0.02 | 0.01 | -0.01 | 5/14/2026 | 5/29/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.19 | +172.73% | 0.00 | 1 | 26 | 0.80 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 79.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.71 | -0.02 | 0.01 | -0.03 | 5/22/2026 | 5/29/2026 4:00:07 PM EST |
| 81.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.76 | -0.03 | 0.01 | -0.03 | 5/29/2026 4:00:07 PM EST | |||
| 82.00 | 0.05 | 0.50 | 0.28 | 0.22 | -0.11 | -33.34% | 0.00 | 3 | 31 | 0.51 | -0.05 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 83.00 | 0.10 | 0.65 | 0.38 | 0.33 | -0.05 | -13.16% | 0.00 | 1 | 8 | 0.53 | -0.06 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 84.00 | 0.10 | 0.70 | 0.40 | 0.37 | -0.33 | -47.15% | 0.00 | 2 | 2 | 0.50 | -0.07 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 85.00 | 0.20 | 0.55 | 0.38 | 0.45 | -0.35 | -43.75% | 0.00 | 6 | 3 | 0.47 | -0.09 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 86.00 | 0.20 | 0.65 | 0.43 | 0.45 | -0.39 | -46.43% | 0.01 | 6 | 1 | 0.45 | -0.11 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 87.00 | 0.35 | 0.90 | 0.63 | 0.55 | -0.35 | -38.89% | 0.01 | 6 | 21 | 0.47 | -0.13 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 88.00 | 0.40 | 1.35 | 0.88 | 0.70 | -0.35 | -33.34% | 0.01 | 20 | 11 | 0.43 | -0.15 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 89.00 | 0.60 | 1.00 | 0.80 | 0.70 | -0.60 | -46.16% | 0.01 | 3 | 11 | 0.44 | -0.18 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 90.00 | 0.75 | 1.20 | 0.98 | 0.90 | -0.60 | -40.00% | 0.01 | 10 | 6 | 0.43 | -0.21 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 91.00 | 0.90 | 1.45 | 1.18 | 1.11 | -1.34 | -54.70% | 0.01 | 11 | 2 | 0.42 | -0.25 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 92.00 | 1.20 | 1.75 | 1.48 | % | 0.02 | 0 | 0 | 0.43 | -0.28 | 0.04 | -0.10 | 5/29/2026 4:00:07 PM EST | |||
| 93.00 | 1.50 | 2.05 | 1.78 | 3.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.42 | -0.33 | 0.04 | -0.11 | 5/27/2026 | 5/29/2026 4:00:07 PM EST |
| 94.00 | 1.95 | 2.50 | 2.23 | 3.68 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.44 | -0.37 | 0.05 | -0.11 | 5/21/2026 | 5/29/2026 4:00:07 PM EST |
| 95.00 | 2.45 | 2.95 | 2.70 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 301 | 0.43 | -0.42 | 0.05 | -0.12 | 5/12/2026 | 5/29/2026 4:00:07 PM EST |
| 96.00 | 2.85 | 3.40 | 3.13 | 3.16 | -0.46 | -12.71% | 0.03 | 5 | 4 | 0.43 | -0.47 | 0.05 | -0.12 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 97.00 | 3.10 | 4.00 | 3.55 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.44 | -0.52 | 0.05 | -0.12 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 98.00 | 4.00 | 4.40 | 4.20 | 5.59 | % | 0.04 | 1 | 0 | 0.43 | -0.57 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST | |
| 99.00 | 4.20 | 5.40 | 4.80 | 6.22 | +1.94 | +45.33% | 0.05 | 1 | 1 | 0.45 | -0.62 | 0.05 | -0.11 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 100.00 | 5.00 | 5.70 | 5.35 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.40 | -0.67 | 0.05 | -0.11 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 101.00 | 5.40 | 6.70 | 6.05 | 5.96 | -1.75 | -22.70% | 0.06 | 1 | 3 | 0.39 | -0.71 | 0.04 | -0.10 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 102.00 | 6.40 | 7.40 | 6.90 | 6.82 | -1.64 | -19.39% | 0.07 | 1 | 2 | 0.41 | -0.75 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 103.00 | 6.70 | 8.60 | 7.65 | % | 0.07 | 0 | 0 | 0.58 | -0.78 | 0.04 | -0.09 | 5/29/2026 4:00:07 PM EST | |||
| 104.00 | 7.20 | 9.70 | 8.45 | 6.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.81 | 0.03 | -0.08 | 5/5/2026 | 5/29/2026 4:00:07 PM EST |
| 105.00 | 8.10 | 10.50 | 9.30 | % | 0.09 | 0 | 0 | 0.64 | -0.84 | 0.03 | -0.08 | 5/29/2026 4:00:07 PM EST | |||
| 106.00 | 9.00 | 11.40 | 10.20 | % | 0.10 | 0 | 0 | 0.66 | -0.86 | 0.03 | -0.07 | 5/29/2026 4:00:07 PM EST | |||
| 107.00 | 9.90 | 12.10 | 11.00 | % | 0.10 | 0 | 0 | 0.64 | -0.88 | 0.02 | -0.06 | 5/29/2026 4:00:07 PM EST | |||
| 108.00 | 10.90 | 13.20 | 12.05 | % | 0.11 | 0 | 0 | 0.69 | -0.90 | 0.02 | -0.06 | 5/29/2026 4:00:07 PM EST | |||
| 109.00 | 11.70 | 14.10 | 12.90 | 14.21 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | -0.91 | 0.02 | -0.05 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 110.00 | 12.60 | 15.10 | 13.85 | % | 0.13 | 0 | 0 | 0.74 | -0.93 | 0.02 | -0.04 | 5/29/2026 4:00:07 PM EST | |||
| 111.00 | 13.40 | 16.10 | 14.75 | % | 0.13 | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.03 | 5/29/2026 4:00:07 PM EST | |||
| 112.00 | 14.40 | 17.00 | 15.70 | % | 0.14 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.03 | 5/29/2026 4:00:07 PM EST | |||
| 113.00 | 15.50 | 18.00 | 16.75 | % | 0.15 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 114.00 | 16.40 | 19.00 | 17.70 | % | 0.16 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 115.00 | 17.50 | 19.90 | 18.70 | 19.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 5/18/2026 | 5/29/2026 4:00:07 PM EST |
| 120.00 | 22.40 | 24.90 | 23.65 | 24.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 4:00:07 PM EST |
| 125.00 | 27.50 | 29.90 | 28.70 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 130.00 | 32.40 | 34.90 | 33.65 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 135.00 | 37.40 | 39.90 | 38.65 | % | 0.29 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST |