Options Chain for KKR & CO INC COM (KKR) - $114.79 as of 5/5/2025 8:28:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.20 | 56.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 48.30 | 51.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 43.30 | 47.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 38.40 | 42.10 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 33.50 | 37.30 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 28.70 | 32.50 | % | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 23.90 | 27.30 | % | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 19.40 | 22.40 | % | 0 | 0 | 0.67 | 0.88 | 0.01 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 99.00 | 16.40 | 18.70 | % | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 15.60 | 17.90 | % | 0 | 0 | 0.60 | 0.82 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 101.00 | 14.90 | 17.00 | % | 0 | 0 | 0.44 | 0.81 | 0.01 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 102.00 | 14.20 | 16.20 | % | 0 | 0 | 0.45 | 0.79 | 0.01 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 103.00 | 13.30 | 15.50 | % | 0 | 0 | 0.45 | 0.78 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 104.00 | 12.30 | 14.70 | % | 0 | 0 | 0.44 | 0.76 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 11.80 | 13.80 | % | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 106.00 | 10.80 | 12.80 | % | 0 | 0 | 0.41 | 0.73 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 107.00 | 10.50 | 12.20 | % | 0 | 0 | 0.44 | 0.71 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 108.00 | 9.70 | 11.50 | % | 0 | 0 | 0.43 | 0.69 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 109.00 | 9.60 | 10.70 | % | 0 | 0 | 0.45 | 0.67 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 8.50 | 10.10 | % | 0 | 0 | 0.44 | 0.65 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 111.00 | 7.90 | 9.20 | % | 0 | 0 | 0.42 | 0.63 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 112.00 | 7.60 | 8.70 | % | 0 | 0 | 0.44 | 0.61 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 113.00 | 5.30 | 8.20 | % | 0 | 0 | 0.44 | 0.58 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 114.00 | 6.50 | 7.30 | % | 0 | 0 | 0.42 | 0.56 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 6.00 | 6.60 | % | 0 | 0 | 0.41 | 0.53 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 116.00 | 5.40 | 6.20 | % | 0 | 0 | 0.41 | 0.51 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 117.00 | 5.00 | 5.80 | % | 0 | 0 | 0.41 | 0.48 | 0.03 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 118.00 | 4.40 | 5.40 | % | 0 | 0 | 0.41 | 0.46 | 0.03 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 119.00 | 4.00 | 4.70 | % | 0 | 0 | 0.40 | 0.43 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 3.60 | 4.50 | % | 0 | 0 | 0.40 | 0.40 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 121.00 | 3.20 | 4.10 | % | 0 | 0 | 0.40 | 0.38 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 122.00 | 2.85 | 3.60 | % | 0 | 0 | 0.39 | 0.35 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 123.00 | 2.60 | 3.40 | % | 0 | 0 | 0.39 | 0.32 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 124.00 | 2.25 | 3.10 | % | 0 | 0 | 0.39 | 0.30 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 1.05 | 2.60 | % | 0 | 0 | 0.38 | 0.27 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 126.00 | 1.75 | 2.30 | 2.10 | % | 20 | 0 | 0.38 | 0.24 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 127.00 | 1.50 | 2.10 | % | 0 | 0 | 0.37 | 0.22 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 0.95 | 1.45 | 1.90 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.15 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.40 | 0.90 | % | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.30 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.45 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.45 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.20 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.60 | % | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.75 | % | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 0.05 | 1.10 | % | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 0.80 | 1.50 | % | 0 | 0 | 0.51 | -0.12 | 0.01 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 99.00 | 0.00 | 2.05 | % | 0 | 0 | 0.55 | -0.16 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | -0.18 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 101.00 | 1.55 | 2.35 | % | 0 | 0 | 0.46 | -0.19 | 0.01 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 102.00 | 0.45 | 2.50 | % | 0 | 0 | 0.40 | -0.21 | 0.01 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 103.00 | 1.65 | 2.70 | % | 0 | 0 | 0.46 | -0.22 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 104.00 | 0.75 | 2.90 | % | 0 | 0 | 0.39 | -0.24 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 2.40 | 3.00 | % | 0 | 0 | 0.46 | -0.26 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 106.00 | 2.50 | 3.40 | % | 0 | 0 | 0.46 | -0.27 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 107.00 | 2.75 | 3.60 | % | 0 | 0 | 0.45 | -0.29 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 108.00 | 3.20 | 4.90 | % | 0 | 0 | 0.44 | -0.31 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 109.00 | 3.40 | 4.30 | % | 0 | 0 | 0.45 | -0.33 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 3.80 | 4.50 | % | 0 | 0 | 0.44 | -0.35 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 111.00 | 4.00 | 4.90 | % | 0 | 0 | 0.43 | -0.37 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 112.00 | 4.40 | 5.20 | % | 0 | 0 | 0.43 | -0.39 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 113.00 | 4.60 | 5.70 | % | 0 | 0 | 0.42 | -0.42 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 114.00 | 5.30 | 6.10 | % | 0 | 0 | 0.43 | -0.44 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 5.70 | 6.50 | 5.20 | % | 1 | 0 | 0.42 | -0.47 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 116.00 | 6.20 | 6.90 | % | 0 | 0 | 0.41 | -0.49 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 117.00 | 6.80 | 7.50 | % | 0 | 0 | 0.41 | -0.52 | 0.03 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 118.00 | 6.70 | 8.30 | % | 0 | 0 | 0.40 | -0.54 | 0.03 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 119.00 | 7.80 | 8.70 | % | 0 | 0 | 0.40 | -0.57 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 8.30 | 9.60 | % | 0 | 0 | 0.42 | -0.60 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 121.00 | 8.00 | 9.70 | % | 0 | 0 | 0.36 | -0.62 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 122.00 | 9.70 | 10.70 | % | 0 | 0 | 0.40 | -0.65 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 123.00 | 8.60 | 11.50 | % | 0 | 0 | 0.33 | -0.68 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 124.00 | 11.00 | 12.10 | % | 0 | 0 | 0.38 | -0.70 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 11.50 | 12.70 | % | 0 | 0 | 0.38 | -0.73 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 126.00 | 12.10 | 13.70 | % | 0 | 0 | 0.37 | -0.76 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 127.00 | 12.40 | 14.20 | % | 0 | 0 | 0.35 | -0.78 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 14.00 | 17.00 | % | 0 | 0 | 0.50 | -0.85 | 0.02 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 135.00 | 18.60 | 21.50 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 23.40 | 26.80 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 145.00 | 28.50 | 31.60 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 33.20 | 36.70 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 38.30 | 41.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 43.20 | 46.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |