Options Chain for KKR & CO INC COM (KKR) - $117.18 as of 5/27/2025 3:13:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 74.30 | 76.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 47.50 | 73.00 | 74.10 | 78.78 | 0.00 | 0.00% | 0 | 36 | 1.33 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 50.00 | 70.30 | 71.90 | 46.90 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:03 PM EST |
| 55.00 | 65.30 | 66.90 | 71.33 | 0.00 | 0.00% | 0 | 9 | 1.31 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:59:03 PM EST |
| 60.00 | 60.60 | 61.70 | 66.24 | 0.00 | 0.00% | 0 | 15 | 1.04 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 65.00 | 55.70 | 56.80 | 64.79 | 0.00 | 0.00% | 0 | 15 | 0.88 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:59:03 PM EST |
| 70.00 | 51.00 | 51.60 | 56.45 | 0.00 | 0.00% | 0 | 40 | 0.88 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 2:59:03 PM EST |
| 75.00 | 44.90 | 46.90 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:59:03 PM EST | |||
| 80.00 | 41.00 | 42.00 | 27.00 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.98 | 0.00 | -0.02 | 4/14/2025 | 5/27/2025 2:59:03 PM EST |
| 85.00 | 36.20 | 37.20 | 35.50 | 0.00 | 0.00% | 0 | 115 | 0.48 | 0.96 | 0.00 | -0.03 | 5/8/2025 | 5/27/2025 2:59:03 PM EST |
| 90.00 | 31.50 | 32.20 | 37.70 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.94 | 0.00 | -0.04 | 5/12/2025 | 5/27/2025 2:59:03 PM EST |
| 92.50 | 29.30 | 29.80 | 13.60 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.92 | 0.01 | -0.05 | 4/21/2025 | 5/27/2025 2:59:03 PM EST |
| 95.00 | 27.10 | 27.50 | 24.50 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.91 | 0.01 | -0.05 | 5/2/2025 | 5/27/2025 2:59:03 PM EST |
| 97.50 | 24.90 | 25.20 | 13.20 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.89 | 0.01 | -0.05 | 4/22/2025 | 5/27/2025 2:59:03 PM EST |
| 100.00 | 22.70 | 23.00 | 19.95 | 0.00 | 0.00% | 0 | 392 | 0.48 | 0.87 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 105.00 | 18.40 | 18.70 | 22.70 | 0.00 | 0.00% | 0 | 504 | 0.45 | 0.82 | 0.01 | -0.07 | 5/15/2025 | 5/27/2025 2:59:03 PM EST |
| 110.00 | 14.40 | 14.70 | 14.30 | -6.11 | -29.94% | 2 | 192 | 0.43 | 0.75 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 115.00 | 10.80 | 11.10 | 9.75 | +0.35 | +3.73% | 4 | 346 | 0.41 | 0.67 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 120.00 | 7.80 | 8.00 | 7.56 | +0.86 | +12.84% | 32 | 572 | 0.39 | 0.56 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 125.00 | 5.30 | 5.40 | 5.30 | +0.80 | +17.78% | 22 | 504 | 0.38 | 0.44 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 130.00 | 3.30 | 3.50 | 3.40 | +0.48 | +16.44% | 4 | 786 | 0.36 | 0.32 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 135.00 | 2.05 | 2.10 | 2.05 | +0.24 | +13.26% | 11 | 1,813 | 0.35 | 0.22 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 140.00 | 1.20 | 1.25 | 1.23 | +0.18 | +17.15% | 6 | 565 | 0.35 | 0.14 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 145.00 | 0.60 | 0.70 | 0.69 | +0.04 | +6.16% | 20 | 478 | 0.34 | 0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 150.00 | 0.30 | 0.45 | 0.32 | -0.04 | -11.12% | 4 | 118 | 0.34 | 0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 155.00 | 0.05 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 68 | 0.33 | 0.03 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:59:03 PM EST |
| 160.00 | 0.00 | 0.25 | 1.00 | 0.00 | 0.00% | 0 | 52 | 0.39 | 0.01 | 0.00 | -0.01 | 3/19/2025 | 5/27/2025 2:59:03 PM EST |
| 165.00 | 0.00 | 0.20 | 1.06 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.01 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:59:03 PM EST |
| 170.00 | 0.00 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 2:59:03 PM EST |
| 175.00 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:59:03 PM EST |
| 180.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 185.00 | 0.00 | 0.45 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 2:59:03 PM EST |
| 195.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 2:59:03 PM EST |
| 200.00 | 0.00 | 0.45 | 0.74 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 2:59:03 PM EST |
| 210.00 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 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 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:59:03 PM EST |
| 65.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:59:03 PM EST |
| 70.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:59:03 PM EST |
| 75.00 | 0.05 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.63 | -0.01 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 80.00 | 0.15 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.02 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 2:59:03 PM EST |
| 85.00 | 0.35 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 78 | 0.58 | -0.04 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 2:59:03 PM EST |
| 90.00 | 0.55 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 472 | 0.54 | -0.06 | 0.00 | -0.04 | 5/15/2025 | 5/27/2025 2:59:03 PM EST |
| 92.50 | 0.70 | 0.90 | 1.31 | 0.00 | 0.00% | 0 | 43 | 0.52 | -0.08 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 95.00 | 0.85 | 1.05 | 1.00 | +0.40 | +66.67% | 3 | 163 | 0.51 | -0.09 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 97.50 | 1.05 | 1.25 | 0.92 | 0.00 | 0.00% | 0 | 35 | 0.49 | -0.11 | 0.01 | -0.05 | 5/20/2025 | 5/27/2025 2:59:03 PM EST |
| 100.00 | 1.30 | 1.50 | 1.40 | -0.38 | -21.35% | 12 | 794 | 0.48 | -0.13 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 105.00 | 1.95 | 2.15 | 2.10 | -1.00 | -32.26% | 9 | 1,797 | 0.45 | -0.18 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 110.00 | 2.95 | 3.10 | 3.40 | -0.80 | -19.05% | 6 | 1,467 | 0.42 | -0.25 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 115.00 | 4.30 | 4.50 | 6.20 | 0.00 | 0.00% | 0 | 424 | 0.40 | -0.33 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:59:03 PM EST |
| 120.00 | 6.20 | 6.40 | 6.40 | -2.20 | -25.59% | 2 | 2,417 | 0.39 | -0.44 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 125.00 | 8.70 | 8.90 | 9.80 | -1.30 | -11.72% | 1 | 266 | 0.37 | -0.56 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:03 PM EST |
| 130.00 | 11.80 | 12.00 | 9.10 | 0.00 | 0.00% | 0 | 414 | 0.36 | -0.68 | 0.02 | -0.06 | 5/15/2025 | 5/27/2025 2:59:03 PM EST |
| 135.00 | 15.50 | 15.70 | 10.40 | 0.00 | 0.00% | 0 | 124 | 0.36 | -0.78 | 0.02 | -0.05 | 5/14/2025 | 5/27/2025 2:59:03 PM EST |
| 140.00 | 19.70 | 20.00 | 25.40 | 0.00 | 0.00% | 0 | 34 | 0.34 | -0.86 | 0.01 | -0.03 | 5/1/2025 | 5/27/2025 2:59:03 PM EST |
| 145.00 | 24.30 | 24.80 | 43.79 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.92 | 0.01 | -0.02 | 4/16/2025 | 5/27/2025 2:59:03 PM EST |
| 150.00 | 29.00 | 29.90 | % | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 155.00 | 33.10 | 36.10 | 22.10 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 3/3/2025 | 5/27/2025 2:59:03 PM EST |
| 160.00 | 38.70 | 40.80 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:59:03 PM EST | |||
| 165.00 | 43.70 | 45.40 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 170.00 | 48.70 | 50.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 175.00 | 53.70 | 55.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 180.00 | 58.70 | 61.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 185.00 | 63.10 | 66.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 190.00 | 68.60 | 71.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 195.00 | 73.70 | 75.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 200.00 | 78.70 | 81.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST | |||
| 210.00 | 88.70 | 91.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:03 PM EST |