Options Chain for KKR & CO INC COM (KKR) - $121.46 as of 5/30/2025 9:24:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.00 | 58.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 50.10 | 53.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 75.00 | 45.00 | 48.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 80.00 | 40.10 | 43.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 35.20 | 38.90 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 90.00 | 30.30 | 34.10 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 95.00 | 25.50 | 29.20 | % | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.04 | 5/30/2025 3:59:57 PM EST | |||
| 100.00 | 20.80 | 24.70 | % | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.05 | 5/30/2025 3:59:57 PM EST | |||
| 105.00 | 17.40 | 19.30 | % | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.06 | 5/30/2025 3:59:57 PM EST | |||
| 107.00 | 14.60 | 18.50 | % | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 108.00 | 13.80 | 17.60 | % | 0 | 0 | 0.40 | 0.81 | 0.01 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 109.00 | 13.00 | 16.50 | % | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 110.00 | 12.40 | 15.60 | % | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 111.00 | 12.50 | 14.00 | % | 0 | 0 | 0.41 | 0.76 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 112.00 | 11.60 | 13.30 | % | 0 | 0 | 0.40 | 0.74 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 113.00 | 11.30 | 12.40 | % | 0 | 0 | 0.41 | 0.72 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 114.00 | 9.10 | 12.70 | % | 0 | 0 | 0.39 | 0.70 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 115.00 | 9.50 | 11.10 | % | 0 | 0 | 0.39 | 0.68 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 116.00 | 9.00 | 10.30 | % | 0 | 0 | 0.39 | 0.66 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 117.00 | 8.50 | 9.60 | % | 0 | 0 | 0.39 | 0.64 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 118.00 | 6.70 | 9.00 | % | 0 | 0 | 0.35 | 0.62 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 119.00 | 7.40 | 8.20 | % | 0 | 0 | 0.38 | 0.60 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 120.00 | 7.00 | 7.80 | 6.50 | % | 1 | 0 | 0.39 | 0.57 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 121.00 | 6.30 | 7.10 | % | 0 | 0 | 0.38 | 0.55 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 122.00 | 5.60 | 6.60 | 5.52 | % | 6 | 0 | 0.38 | 0.52 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 123.00 | 5.30 | 6.00 | 5.10 | -0.78 | -13.27% | 9 | 1 | 0.38 | 0.50 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 124.00 | 4.80 | 5.50 | % | 0 | 0 | 0.37 | 0.47 | 0.03 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 125.00 | 4.00 | 5.20 | % | 0 | 0 | 0.36 | 0.44 | 0.03 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 126.00 | 3.60 | 5.30 | % | 0 | 0 | 0.38 | 0.42 | 0.03 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 127.00 | 2.00 | 5.40 | % | 0 | 0 | 0.35 | 0.39 | 0.03 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 128.00 | 2.10 | 4.10 | % | 0 | 0 | 0.33 | 0.36 | 0.03 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 129.00 | 2.50 | 4.60 | % | 0 | 0 | 0.38 | 0.34 | 0.03 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 130.00 | 1.50 | 3.50 | % | 0 | 0 | 0.33 | 0.31 | 0.02 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 131.00 | 0.65 | 4.20 | % | 0 | 0 | 0.35 | 0.29 | 0.02 | -0.06 | 5/30/2025 3:59:57 PM EST | |||
| 132.00 | 1.65 | 3.90 | % | 0 | 0 | 0.39 | 0.27 | 0.02 | -0.06 | 5/30/2025 3:59:57 PM EST | |||
| 133.00 | 1.75 | 2.30 | 2.23 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.25 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 134.00 | 1.20 | 3.50 | % | 0 | 0 | 0.39 | 0.22 | 0.02 | -0.05 | 5/30/2025 3:59:57 PM EST | |||
| 135.00 | 0.95 | 1.95 | % | 0 | 0 | 0.33 | 0.20 | 0.02 | -0.05 | 5/30/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.20 | % | 0 | 0 | 0.31 | 0.13 | 0.01 | -0.04 | 5/30/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.35 | % | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.25 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.35 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.45 | % | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.70 | % | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.04 | 5/30/2025 3:59:57 PM EST | |||
| 100.00 | 0.50 | 1.25 | % | 0 | 0 | 0.46 | -0.10 | 0.01 | -0.05 | 5/30/2025 3:59:57 PM EST | |||
| 105.00 | 0.95 | 1.80 | % | 0 | 0 | 0.44 | -0.15 | 0.01 | -0.06 | 5/30/2025 3:59:57 PM EST | |||
| 107.00 | 0.00 | 2.15 | % | 0 | 0 | 0.36 | -0.18 | 0.01 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 108.00 | 1.30 | 3.80 | % | 0 | 0 | 0.48 | -0.19 | 0.01 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 109.00 | 1.40 | 4.00 | % | 0 | 0 | 0.47 | -0.21 | 0.02 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 110.00 | 1.70 | 4.20 | % | 0 | 0 | 0.47 | -0.23 | 0.02 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 111.00 | 2.15 | 2.80 | % | 0 | 0 | 0.41 | -0.24 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 112.00 | 2.40 | 3.10 | 2.85 | % | 1 | 0 | 0.41 | -0.26 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 113.00 | 2.60 | 3.30 | % | 0 | 0 | 0.40 | -0.28 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 114.00 | 1.55 | 3.90 | % | 0 | 0 | 0.36 | -0.30 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 115.00 | 3.10 | 3.90 | % | 0 | 0 | 0.40 | -0.32 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 116.00 | 3.50 | 4.10 | 4.10 | % | 1 | 0 | 0.39 | -0.34 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 117.00 | 3.80 | 4.50 | % | 0 | 0 | 0.39 | -0.36 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 118.00 | 3.90 | 6.10 | % | 0 | 0 | 0.42 | -0.38 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 119.00 | 4.50 | 5.30 | % | 0 | 0 | 0.38 | -0.40 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 120.00 | 4.90 | 5.70 | % | 0 | 0 | 0.38 | -0.43 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 121.00 | 3.60 | 6.10 | % | 0 | 0 | 0.38 | -0.45 | 0.02 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 122.00 | 5.70 | 6.60 | 6.70 | +0.40 | +6.35% | 1 | 1 | 0.37 | -0.48 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 123.00 | 6.30 | 7.10 | % | 0 | 0 | 0.37 | -0.50 | 0.03 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 124.00 | 6.80 | 7.80 | % | 0 | 0 | 0.37 | -0.53 | 0.03 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 125.00 | 6.90 | 9.50 | % | 0 | 0 | 0.39 | -0.56 | 0.03 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 126.00 | 6.20 | 9.20 | % | 0 | 0 | 0.32 | -0.58 | 0.03 | -0.08 | 5/30/2025 3:59:57 PM EST | |||
| 127.00 | 6.80 | 10.70 | % | 0 | 0 | 0.34 | -0.61 | 0.03 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 128.00 | 8.90 | 10.50 | % | 0 | 0 | 0.36 | -0.64 | 0.03 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 129.00 | 8.10 | 12.00 | % | 0 | 0 | 0.33 | -0.66 | 0.03 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 130.00 | 8.80 | 12.60 | % | 0 | 0 | 0.33 | -0.69 | 0.02 | -0.07 | 5/30/2025 3:59:57 PM EST | |||
| 131.00 | 9.50 | 12.60 | % | 0 | 0 | 0.29 | -0.71 | 0.02 | -0.06 | 5/30/2025 3:59:57 PM EST | |||
| 132.00 | 10.30 | 14.10 | % | 0 | 0 | 0.32 | -0.73 | 0.02 | -0.06 | 5/30/2025 3:59:57 PM EST | |||
| 133.00 | 11.10 | 14.90 | % | 0 | 0 | 0.32 | -0.75 | 0.02 | -0.06 | 5/30/2025 3:59:57 PM EST | |||
| 134.00 | 11.90 | 15.70 | % | 0 | 0 | 0.31 | -0.78 | 0.02 | -0.05 | 5/30/2025 3:59:57 PM EST | |||
| 135.00 | 12.70 | 16.50 | % | 0 | 0 | 0.48 | -0.80 | 0.02 | -0.05 | 5/30/2025 3:59:57 PM EST | |||
| 140.00 | 17.10 | 20.80 | % | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.04 | 5/30/2025 3:59:57 PM EST | |||
| 145.00 | 21.90 | 25.60 | % | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 150.00 | 26.80 | 30.50 | % | 0 | 0 | 0.61 | -0.96 | 0.01 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 155.00 | 31.80 | 35.50 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 160.00 | 36.80 | 40.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |