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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 58.10 | 61.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 53.20 | 56.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 48.20 | 52.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 43.30 | 46.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 38.30 | 42.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 33.40 | 37.20 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 28.50 | 32.30 | % | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 23.80 | 27.40 | % | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 94.00 | 20.00 | 22.80 | % | 0 | 0 | 0.70 | 0.92 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 19.10 | 22.00 | % | 0 | 0 | 0.68 | 0.90 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 96.00 | 18.20 | 21.10 | % | 0 | 0 | 0.77 | 0.90 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 97.00 | 17.90 | 20.00 | % | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 98.00 | 16.90 | 19.20 | % | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 99.00 | 15.80 | 18.30 | % | 0 | 0 | 0.65 | 0.86 | 0.01 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 14.90 | 17.40 | % | 0 | 0 | 0.61 | 0.84 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 101.00 | 14.60 | 16.60 | % | 0 | 0 | 0.60 | 0.84 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 102.00 | 13.80 | 15.60 | % | 0 | 0 | 0.45 | 0.82 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 103.00 | 12.90 | 14.90 | % | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 104.00 | 11.70 | 14.20 | % | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 10.80 | 13.40 | % | 0 | 0 | 0.42 | 0.76 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 106.00 | 10.50 | 12.20 | % | 0 | 0 | 0.44 | 0.75 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 107.00 | 9.60 | 11.50 | % | 0 | 0 | 0.41 | 0.73 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 108.00 | 8.60 | 10.90 | % | 0 | 0 | 0.42 | 0.70 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 109.00 | 8.90 | 9.70 | % | 0 | 0 | 0.44 | 0.68 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 8.30 | 8.90 | 8.80 | -1.20 | -12.00% | 1 | 2 | 0.43 | 0.66 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 111.00 | 7.60 | 8.50 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.63 | 0.03 | -0.09 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 112.00 | 7.00 | 8.10 | % | 0 | 0 | 0.44 | 0.61 | 0.03 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 113.00 | 6.40 | 7.30 | % | 0 | 0 | 0.43 | 0.58 | 0.03 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 114.00 | 5.80 | 6.60 | 7.10 | -0.99 | -12.24% | 1 | 1 | 0.42 | 0.55 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 5.30 | 6.00 | 7.54 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.52 | 0.03 | -0.09 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 116.00 | 4.80 | 5.50 | 5.90 | % | 1 | 0 | 0.42 | 0.50 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 117.00 | 4.30 | 5.00 | 5.66 | % | 3 | 0 | 0.41 | 0.47 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 118.00 | 2.75 | 5.50 | 4.20 | % | 1 | 0 | 0.45 | 0.44 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 119.00 | 2.10 | 4.00 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.41 | 0.03 | -0.09 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 3.00 | 3.60 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.38 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 121.00 | 2.65 | 3.50 | % | 0 | 0 | 0.40 | 0.35 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 122.00 | 2.35 | 3.10 | % | 0 | 0 | 0.39 | 0.32 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 123.00 | 2.00 | 2.65 | 3.22 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.29 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 124.00 | 1.80 | 2.35 | 2.65 | % | 1 | 0 | 0.38 | 0.27 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 125.00 | 1.50 | 2.05 | 2.65 | +0.45 | +20.46% | 1 | 6 | 0.38 | 0.24 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 126.00 | 1.35 | 1.75 | % | 0 | 0 | 0.37 | 0.22 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 127.00 | 1.15 | 1.60 | % | 0 | 0 | 0.36 | 0.20 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 0.05 | 1.05 | 1.20 | -0.07 | -5.52% | 1 | 67 | 0.36 | 0.14 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.39 | 0.07 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.25 | % | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.60 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.45 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.50 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 0.05 | 1.55 | % | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 0.30 | 1.40 | 0.45 | -0.89 | -66.42% | 6 | 2 | 0.57 | -0.05 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 94.00 | 0.00 | 0.90 | 1.18 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.08 | 0.01 | -0.05 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 0.20 | 1.20 | % | 0 | 0 | 0.48 | -0.10 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 96.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | -0.10 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 97.00 | 0.75 | 1.35 | % | 0 | 0 | 0.48 | -0.13 | 0.01 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 98.00 | 0.90 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.13 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 99.00 | 0.00 | 1.65 | % | 0 | 0 | 0.56 | -0.14 | 0.01 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 0.35 | 1.80 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.16 | 0.01 | -0.07 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 101.00 | 0.00 | 1.90 | % | 0 | 0 | 0.58 | -0.16 | 0.01 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 102.00 | 0.30 | 1.80 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.18 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 103.00 | 1.50 | 2.30 | % | 0 | 0 | 0.47 | -0.20 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 104.00 | 0.35 | 2.45 | % | 0 | 0 | 0.37 | -0.22 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 0.75 | 2.65 | % | 0 | 0 | 0.39 | -0.24 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 106.00 | 2.15 | 2.90 | % | 0 | 0 | 0.46 | -0.25 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 107.00 | 2.30 | 3.10 | 2.87 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.27 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 108.00 | 2.65 | 3.20 | 2.52 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.30 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 109.00 | 2.95 | 3.40 | % | 0 | 0 | 0.43 | -0.32 | 0.02 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 110.00 | 3.20 | 3.80 | 3.74 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.34 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 111.00 | 3.50 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.37 | 0.03 | -0.09 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 112.00 | 3.90 | 4.70 | % | 0 | 0 | 0.42 | -0.39 | 0.03 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 113.00 | 4.30 | 4.90 | % | 0 | 0 | 0.41 | -0.42 | 0.03 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 114.00 | 4.80 | 5.40 | % | 0 | 0 | 0.41 | -0.45 | 0.03 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 5.20 | 5.90 | % | 0 | 0 | 0.41 | -0.48 | 0.03 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 116.00 | 5.80 | 6.40 | % | 0 | 0 | 0.41 | -0.50 | 0.03 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 117.00 | 6.20 | 6.90 | % | 0 | 0 | 0.40 | -0.53 | 0.03 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 118.00 | 6.60 | 7.40 | % | 0 | 0 | 0.39 | -0.56 | 0.03 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 119.00 | 7.40 | 8.00 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.59 | 0.03 | -0.09 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 6.50 | 9.00 | 8.30 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.62 | 0.03 | -0.08 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 121.00 | 8.60 | 9.20 | % | 0 | 0 | 0.38 | -0.65 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 122.00 | 7.60 | 10.40 | % | 0 | 0 | 0.32 | -0.68 | 0.03 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 123.00 | 8.90 | 10.50 | % | 0 | 0 | 0.37 | -0.71 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 124.00 | 10.30 | 11.50 | % | 0 | 0 | 0.37 | -0.73 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 10.60 | 11.90 | % | 0 | 0 | 0.31 | -0.76 | 0.02 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 126.00 | 11.50 | 12.90 | % | 0 | 0 | 0.51 | -0.78 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 127.00 | 12.30 | 15.40 | % | 0 | 0 | 0.41 | -0.80 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 14.50 | 16.10 | % | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 135.00 | 18.40 | 21.30 | % | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 23.20 | 26.30 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 145.00 | 28.20 | 31.60 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 33.20 | 36.90 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 38.30 | 41.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 43.20 | 46.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |