Options Chain for KKR & CO INC COM (KKR) - $101.00 as of 4/24/2026 6:44:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 58.10 | 60.80 | 59.45 | % | 1.40 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 45.00 | 55.60 | 58.40 | 57.00 | % | 1.27 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 47.50 | 53.20 | 55.90 | 54.55 | % | 1.15 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 50.00 | 50.70 | 53.40 | 52.05 | % | 1.04 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 55.00 | 45.80 | 48.50 | 47.15 | % | 0.86 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 60.00 | 40.90 | 43.60 | 42.25 | 34.54 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.09 | 0.98 | 0.00 | -0.01 | 4/8/2026 | 4/24/2026 4:00:08 PM EST |
| 65.00 | 36.00 | 38.50 | 37.25 | 29.89 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.94 | 0.97 | 0.00 | -0.02 | 4/8/2026 | 4/24/2026 4:00:08 PM EST |
| 70.00 | 31.20 | 33.70 | 32.45 | 24.04 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.84 | 0.95 | 0.00 | -0.02 | 3/25/2026 | 4/24/2026 4:00:08 PM EST |
| 75.00 | 26.50 | 29.00 | 27.75 | % | 0.37 | 0 | 7 | 0.76 | 0.93 | 0.01 | -0.03 | 4/24/2026 4:00:08 PM EST | |||
| 77.50 | 24.50 | 26.70 | 25.60 | % | 0.33 | 0 | 1 | 0.72 | 0.91 | 0.01 | -0.04 | 4/24/2026 4:00:08 PM EST | |||
| 80.00 | 22.40 | 24.40 | 23.40 | 27.47 | 0.00 | 0.00% | 0.29 | 0 | 53 | 0.56 | 0.89 | 0.01 | -0.04 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 82.50 | 20.20 | 22.30 | 21.25 | 19.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.55 | 0.86 | 0.01 | -0.05 | 4/14/2026 | 4/24/2026 4:00:08 PM EST |
| 85.00 | 18.10 | 20.10 | 19.10 | 22.80 | 0.00 | 0.00% | 0.22 | 0 | 211 | 0.54 | 0.84 | 0.01 | -0.05 | 4/17/2026 | 4/24/2026 4:00:08 PM EST |
| 87.50 | 16.10 | 18.20 | 17.15 | 16.37 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.54 | 0.80 | 0.01 | -0.06 | 4/14/2026 | 4/24/2026 4:00:08 PM EST |
| 90.00 | 14.10 | 16.10 | 15.10 | 16.00 | 0.00 | 0.00% | 0.17 | 0 | 352 | 0.51 | 0.77 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 92.50 | 12.30 | 14.20 | 13.25 | 16.85 | 0.00 | 0.00% | 0.14 | 0 | 137 | 0.50 | 0.73 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 95.00 | 11.30 | 12.10 | 11.70 | 11.70 | +0.10 | +0.87% | 0.12 | 1 | 669 | 0.51 | 0.68 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 97.50 | 9.90 | 10.40 | 10.15 | 9.71 | 0.00 | 0.00% | 0.10 | 0 | 146 | 0.50 | 0.63 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 100.00 | 8.50 | 8.90 | 8.70 | 8.90 | +0.10 | +1.14% | 0.09 | 22 | 1,633 | 0.49 | 0.58 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 105.00 | 6.10 | 6.40 | 6.25 | 6.40 | +0.52 | +8.85% | 0.06 | 21 | 470 | 0.48 | 0.48 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 110.00 | 4.10 | 4.60 | 4.35 | 4.38 | +0.28 | +6.83% | 0.04 | 9 | 4,456 | 0.47 | 0.37 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 115.00 | 2.75 | 3.10 | 2.93 | 2.90 | +0.09 | +3.21% | 0.03 | 1 | 672 | 0.46 | 0.28 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 120.00 | 1.80 | 2.00 | 1.90 | 1.85 | +0.15 | +8.83% | 0.02 | 16 | 939 | 0.45 | 0.20 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 125.00 | 1.00 | 1.50 | 1.25 | 1.23 | -0.05 | -3.91% | 0.01 | 59 | 636 | 0.46 | 0.13 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 130.00 | 0.55 | 0.95 | 0.75 | 0.80 | -0.19 | -19.20% | 0.01 | 20 | 492 | 0.45 | 0.08 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 135.00 | 0.05 | 0.85 | 0.45 | 0.40 | -0.30 | -42.86% | 0.00 | 20 | 633 | 0.41 | 0.05 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 140.00 | 0.05 | 0.40 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2,309 | 0.41 | 0.03 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.54 | 0.02 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.56 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.58 | 0.01 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 174 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 176 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 136 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 563 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 104 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 220.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.88 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.66 | -0.02 | 0.00 | -0.01 | 4/15/2026 | 4/24/2026 4:00:08 PM EST |
| 65.00 | 0.10 | 0.60 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.65 | -0.03 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 4:00:08 PM EST |
| 70.00 | 0.35 | 0.80 | 0.58 | 0.55 | +0.08 | +17.03% | 0.01 | 4 | 609 | 0.63 | -0.05 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 75.00 | 0.45 | 1.30 | 0.88 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 730 | 0.59 | -0.07 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 77.50 | 0.65 | 1.50 | 1.08 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.58 | -0.09 | 0.01 | -0.04 | 4/17/2026 | 4/24/2026 4:00:08 PM EST |
| 80.00 | 1.05 | 1.60 | 1.33 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 824 | 0.56 | -0.11 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 82.50 | 1.15 | 1.90 | 1.53 | 1.63 | +0.13 | +8.67% | 0.02 | 1 | 76 | 0.54 | -0.14 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 85.00 | 1.80 | 2.05 | 1.93 | 1.93 | +0.33 | +20.63% | 0.02 | 3 | 4,527 | 0.53 | -0.16 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 87.50 | 2.30 | 2.55 | 2.43 | 2.43 | +0.13 | +5.66% | 0.03 | 1 | 107 | 0.52 | -0.20 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 90.00 | 2.85 | 3.20 | 3.03 | 2.67 | 0.00 | 0.00% | 0.03 | 0 | 579 | 0.51 | -0.23 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 92.50 | 3.50 | 3.80 | 3.65 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 234 | 0.50 | -0.27 | 0.02 | -0.06 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 95.00 | 4.30 | 4.60 | 4.45 | 4.40 | -0.33 | -6.98% | 0.05 | 4 | 522 | 0.49 | -0.32 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 97.50 | 5.20 | 5.50 | 5.35 | 5.70 | +0.50 | +9.62% | 0.05 | 1 | 850 | 0.48 | -0.37 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 100.00 | 6.30 | 6.60 | 6.45 | 6.40 | +0.73 | +12.88% | 0.06 | 10 | 3,978 | 0.48 | -0.42 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 105.00 | 8.80 | 9.10 | 8.95 | 8.90 | +1.80 | +25.36% | 0.09 | 10 | 1,194 | 0.46 | -0.52 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 110.00 | 11.90 | 12.30 | 12.10 | 9.75 | 0.00 | 0.00% | 0.11 | 0 | 1,231 | 0.46 | -0.63 | 0.02 | -0.07 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 115.00 | 14.80 | 16.30 | 15.55 | 12.60 | 0.00 | 0.00% | 0.14 | 0 | 1,832 | 0.44 | -0.72 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 120.00 | 18.80 | 20.30 | 19.55 | 29.36 | 0.00 | 0.00% | 0.16 | 0 | 2,563 | 0.42 | -0.80 | 0.02 | -0.05 | 3/30/2026 | 4/24/2026 4:00:08 PM EST |
| 125.00 | 23.10 | 25.10 | 24.10 | 23.10 | 0.00 | 0.00% | 0.19 | 0 | 479 | 0.56 | -0.87 | 0.01 | -0.03 | 4/16/2026 | 4/24/2026 4:00:08 PM EST |
| 130.00 | 27.60 | 29.60 | 28.60 | % | 0.22 | 0 | 67 | 0.58 | -0.92 | 0.01 | -0.02 | 4/24/2026 4:00:08 PM EST | |||
| 135.00 | 32.00 | 34.40 | 33.20 | % | 0.25 | 0 | 27 | 0.61 | -0.95 | 0.01 | -0.02 | 4/24/2026 4:00:08 PM EST | |||
| 140.00 | 37.20 | 39.40 | 38.30 | 49.25 | 0.00 | 0.00% | 0.27 | 0 | 17 | 0.67 | -0.97 | 0.00 | -0.01 | 4/7/2026 | 4/24/2026 4:00:08 PM EST |
| 145.00 | 41.90 | 44.60 | 43.25 | % | 0.30 | 0 | 1 | 0.74 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 150.00 | 46.90 | 49.60 | 48.25 | % | 0.32 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 155.00 | 51.90 | 54.60 | 53.25 | % | 0.34 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 160.00 | 56.70 | 59.80 | 58.25 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 165.00 | 61.90 | 64.60 | 63.25 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 170.00 | 66.90 | 69.60 | 68.25 | % | 0.40 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 175.00 | 71.90 | 74.60 | 73.25 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 180.00 | 76.90 | 79.60 | 78.25 | % | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 185.00 | 81.90 | 84.60 | 83.25 | % | 0.45 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 190.00 | 86.60 | 90.00 | 88.30 | % | 0.46 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 195.00 | 91.50 | 94.90 | 93.20 | % | 0.48 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 200.00 | 96.90 | 99.60 | 98.25 | % | 0.49 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 210.00 | 106.90 | 109.60 | 108.25 | % | 0.52 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 220.00 | 116.90 | 119.60 | 118.25 | % | 0.54 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST |