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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 68.70 | 71.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 47.50 | 66.20 | 69.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 63.50 | 67.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 58.30 | 62.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 53.40 | 57.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 48.90 | 52.20 | 40.98 | 0.00 | 0.00% | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 44.00 | 46.70 | 40.00 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 39.10 | 42.40 | 68.28 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.01 | 10/21/2024 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 34.20 | 37.30 | 23.22 | 0.00 | 0.00% | 0 | 13 | 1.00 | 0.97 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 30.10 | 31.20 | 20.30 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.95 | 0.00 | -0.03 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 24.70 | 26.50 | 25.20 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.92 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 92.50 | 23.40 | 24.00 | 12.10 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.90 | 0.01 | -0.04 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 21.20 | 21.90 | 22.20 | 0.00 | 0.00% | 0 | 107 | 0.52 | 0.88 | 0.01 | -0.05 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 97.50 | 18.90 | 19.50 | 16.20 | 0.00 | 0.00% | 0 | 220 | 0.48 | 0.85 | 0.01 | -0.06 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 16.90 | 17.40 | 19.73 | 0.00 | 0.00% | 0 | 89 | 0.48 | 0.82 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 13.00 | 13.40 | 15.60 | 0.00 | 0.00% | 0 | 834 | 0.45 | 0.74 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 9.50 | 9.90 | 10.79 | -1.01 | -8.56% | 5 | 373 | 0.43 | 0.65 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 6.50 | 7.10 | 7.40 | -1.10 | -12.95% | 8 | 362 | 0.41 | 0.53 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 4.20 | 4.60 | 4.85 | -0.95 | -16.38% | 27 | 1,303 | 0.39 | 0.41 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 2.45 | 2.75 | 3.10 | -0.60 | -16.22% | 21 | 1,289 | 0.37 | 0.29 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 1.30 | 1.55 | 1.74 | -0.35 | -16.75% | 3 | 1,126 | 0.36 | 0.19 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.65 | 0.85 | 1.10 | -0.07 | -5.99% | 3 | 807 | 0.35 | 0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 0.25 | 0.45 | 0.41 | -0.04 | -8.89% | 2 | 1,250 | 0.34 | 0.06 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.35 | 0.30 | -0.10 | -25.00% | 1 | 244 | 0.39 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.20 | 0.15 | +0.04 | +36.37% | 1 | 763 | 0.39 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 316 | 0.43 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 710 | 0.51 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 675 | 0.45 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 987 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.15 | 0.19 | 0.00 | 0.00% | 0 | 350 | 0.78 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 538 | 0.85 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 306 | 0.88 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 220 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 237 | 0.96 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 115 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 55 | 0.94 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 31 | 1.00 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 24 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1,737 | 1.62 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 31 | 1.45 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 445 | 1.31 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 66 | 1.07 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.50 | 3.20 | 0.00 | 0.00% | 0 | 19 | 0.74 | -0.01 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.15 | 0.45 | 0.35 | -0.05 | -12.50% | 3 | 296 | 0.57 | -0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.40 | 0.65 | 0.46 | -0.09 | -16.37% | 2 | 454 | 0.56 | -0.05 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.75 | 1.00 | 0.77 | -0.18 | -18.95% | 5 | 1,142 | 0.53 | -0.08 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 92.50 | 0.90 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 295 | 0.51 | -0.10 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 1.15 | 1.45 | 1.22 | +0.12 | +10.91% | 4 | 1,044 | 0.50 | -0.12 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 97.50 | 1.50 | 1.75 | 1.48 | -0.02 | -1.34% | 3 | 1,566 | 0.49 | -0.15 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 1.90 | 2.15 | 1.80 | -0.07 | -3.75% | 2 | 1,492 | 0.47 | -0.18 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 2.90 | 3.20 | 2.65 | +0.05 | +1.93% | 598 | 2,068 | 0.45 | -0.26 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 4.40 | 4.60 | 4.20 | +0.12 | +2.95% | 1,211 | 896 | 0.42 | -0.35 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 6.40 | 6.70 | 6.70 | +0.90 | +15.52% | 13 | 525 | 0.41 | -0.47 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 9.00 | 9.40 | 8.30 | -0.10 | -1.19% | 11 | 1,791 | 0.40 | -0.59 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 12.20 | 12.70 | 15.00 | 0.00 | 0.00% | 0 | 2,595 | 0.38 | -0.71 | 0.02 | -0.06 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 15.90 | 16.70 | 14.30 | 0.00 | 0.00% | 0 | 1,438 | 0.39 | -0.81 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 19.50 | 21.10 | 32.11 | 0.00 | 0.00% | 0 | 851 | 0.40 | -0.89 | 0.01 | -0.03 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 23.30 | 25.90 | 24.20 | 0.00 | 0.00% | 0 | 103 | 0.43 | -0.94 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 28.20 | 30.90 | 43.90 | 0.00 | 0.00% | 0 | 86 | 0.52 | -0.97 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 33.30 | 36.50 | 48.90 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.98 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 155.00 | 38.80 | 41.30 | 51.39 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 160.00 | 43.20 | 46.40 | 55.50 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 165.00 | 48.70 | 51.30 | 60.50 | 0.00 | 0.00% | 0 | 26 | 0.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 170.00 | 53.70 | 56.40 | 52.42 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:56 PM EST |
| 175.00 | 58.70 | 61.40 | 57.53 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:56 PM EST |
| 180.00 | 63.70 | 66.40 | 19.20 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:56 PM EST |
| 185.00 | 68.70 | 71.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 190.00 | 73.70 | 76.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 195.00 | 78.90 | 81.40 | 32.79 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:56 PM EST |
| 200.00 | 83.10 | 86.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 210.00 | 93.70 | 96.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 220.00 | 103.70 | 106.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 230.00 | 113.70 | 116.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |