Options Chain for KKR & CO INC COM (KKR) - $97.17 as of 6/17/2026 9:08:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.30 | 39.20 | 37.75 | % | 0.63 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 65.00 | 31.30 | 34.00 | 32.65 | % | 0.50 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 70.00 | 26.50 | 29.10 | 27.80 | % | 0.40 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 75.00 | 21.40 | 24.20 | 22.80 | 20.25 | 0.00 | 0.00% | 0.30 | 0 | 8 | 1.29 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 6/17/2026 4:00:08 PM EST |
| 79.00 | 17.30 | 20.30 | 18.80 | 15.34 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.12 | 0.99 | 0.00 | -0.02 | 6/8/2026 | 6/17/2026 4:00:08 PM EST |
| 80.00 | 16.60 | 19.30 | 17.95 | 14.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.02 | 6/8/2026 | 6/17/2026 4:00:08 PM EST |
| 81.00 | 15.60 | 18.60 | 17.10 | % | 0.21 | 0 | 0 | 1.09 | 0.98 | 0.01 | -0.03 | 6/17/2026 4:00:08 PM EST | |||
| 82.00 | 14.60 | 17.70 | 16.15 | 14.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.07 | 0.98 | 0.01 | -0.03 | 5/21/2026 | 6/17/2026 4:00:08 PM EST |
| 83.00 | 13.60 | 16.60 | 15.10 | % | 0.18 | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.04 | 6/17/2026 4:00:08 PM EST | |||
| 84.00 | 12.80 | 15.80 | 14.30 | % | 0.17 | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.05 | 6/17/2026 4:00:08 PM EST | |||
| 85.00 | 11.90 | 14.70 | 13.30 | % | 0.16 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.05 | 6/17/2026 4:00:08 PM EST | |||
| 86.00 | 10.90 | 13.30 | 12.10 | % | 0.14 | 0 | 0 | 0.81 | 0.93 | 0.02 | -0.06 | 6/17/2026 4:00:08 PM EST | |||
| 87.00 | 9.90 | 12.60 | 11.25 | % | 0.13 | 0 | 0 | 0.81 | 0.91 | 0.02 | -0.07 | 6/17/2026 4:00:08 PM EST | |||
| 88.00 | 9.30 | 11.30 | 10.30 | % | 0.12 | 0 | 0 | 0.71 | 0.89 | 0.02 | -0.08 | 6/17/2026 4:00:08 PM EST | |||
| 89.00 | 8.50 | 10.40 | 9.45 | % | 0.11 | 0 | 0 | 0.29 | 0.87 | 0.03 | -0.08 | 6/17/2026 4:00:08 PM EST | |||
| 90.00 | 7.40 | 9.70 | 8.55 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.26 | 0.84 | 0.03 | -0.09 | 5/28/2026 | 6/17/2026 4:00:08 PM EST |
| 91.00 | 6.80 | 8.70 | 7.75 | % | 0.09 | 0 | 0 | 0.32 | 0.82 | 0.03 | -0.10 | 6/17/2026 4:00:08 PM EST | |||
| 92.00 | 5.60 | 8.60 | 7.10 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | 0.78 | 0.04 | -0.11 | 6/11/2026 | 6/17/2026 4:00:08 PM EST |
| 93.00 | 4.80 | 7.70 | 6.25 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.35 | 0.75 | 0.04 | -0.11 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 94.00 | 4.20 | 6.90 | 5.55 | 3.27 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.36 | 0.71 | 0.04 | -0.12 | 6/11/2026 | 6/17/2026 4:00:08 PM EST |
| 95.00 | 4.00 | 6.20 | 5.10 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.39 | 0.67 | 0.04 | -0.12 | 6/12/2026 | 6/17/2026 4:00:08 PM EST |
| 96.00 | 3.70 | 4.50 | 4.10 | 2.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.63 | 0.05 | -0.12 | 6/11/2026 | 6/17/2026 4:00:08 PM EST |
| 97.00 | 3.10 | 3.90 | 3.50 | 3.70 | -1.02 | -21.61% | 0.04 | 4 | 13 | 0.34 | 0.59 | 0.05 | -0.12 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 98.00 | 2.50 | 3.40 | 2.95 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.34 | 0.54 | 0.05 | -0.12 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 99.00 | 2.15 | 3.10 | 2.63 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.49 | 0.05 | -0.12 | 6/11/2026 | 6/17/2026 4:00:08 PM EST |
| 100.00 | 1.80 | 2.75 | 2.28 | 2.93 | -0.87 | -22.90% | 0.02 | 2 | 2 | 0.37 | 0.44 | 0.05 | -0.11 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 101.00 | 1.45 | 2.15 | 1.80 | 3.30 | +2.05 | +164.00% | 0.02 | 1 | 2 | 0.36 | 0.39 | 0.05 | -0.10 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 102.00 | 1.20 | 1.80 | 1.50 | 2.45 | % | 0.01 | 1 | 0 | 0.36 | 0.35 | 0.04 | -0.10 | 6/17/2026 | 6/17/2026 4:00:08 PM EST | |
| 103.00 | 0.95 | 1.40 | 1.18 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.35 | 0.30 | 0.04 | -0.09 | 6/5/2026 | 6/17/2026 4:00:08 PM EST |
| 104.00 | 0.70 | 1.30 | 1.00 | % | 0.01 | 0 | 0 | 0.36 | 0.26 | 0.04 | -0.08 | 6/17/2026 4:00:08 PM EST | |||
| 105.00 | 0.60 | 1.10 | 0.85 | 1.29 | -0.01 | -0.77% | 0.01 | 2 | 229 | 0.37 | 0.23 | 0.03 | -0.07 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 106.00 | 0.50 | 1.20 | 0.85 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.19 | 0.03 | -0.07 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 107.00 | 0.10 | 1.10 | 0.60 | % | 0.01 | 0 | 0 | 0.36 | 0.16 | 0.03 | -0.06 | 6/17/2026 4:00:08 PM EST | |||
| 108.00 | 0.05 | 0.95 | 0.50 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.14 | 0.02 | -0.05 | 6/1/2026 | 6/17/2026 4:00:08 PM EST |
| 109.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.39 | 0.12 | 0.02 | -0.05 | 6/17/2026 4:00:08 PM EST | |||
| 110.00 | 0.05 | 1.00 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.41 | 0.10 | 0.02 | -0.04 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 111.00 | 0.10 | 0.60 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.08 | 0.02 | -0.04 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 112.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.06 | 0.01 | -0.03 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.03 | 0.01 | -0.01 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.20 | 0.60 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.16 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/17/2026 4:00:08 PM EST |
| 79.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 6/17/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 6/17/2026 4:00:08 PM EST |
| 81.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.01 | -0.03 | 6/17/2026 4:00:08 PM EST | |||
| 82.00 | 0.00 | 0.90 | 0.45 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.76 | -0.02 | 0.01 | -0.03 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 83.00 | 0.00 | 1.25 | 0.63 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.03 | 0.01 | -0.04 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 84.00 | 0.05 | 1.25 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.04 | 0.01 | -0.05 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 85.00 | 0.05 | 1.20 | 0.63 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | -0.05 | 0.01 | -0.05 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 86.00 | 0.05 | 1.00 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | -0.07 | 0.02 | -0.06 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 87.00 | 0.05 | 1.10 | 0.58 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.09 | 0.02 | -0.07 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 88.00 | 0.25 | 1.10 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.11 | 0.02 | -0.08 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 89.00 | 0.40 | 1.10 | 0.75 | 0.60 | -0.90 | -60.00% | 0.01 | 2 | 4 | 0.48 | -0.13 | 0.03 | -0.08 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 90.00 | 0.05 | 1.30 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 1 | 7 | 0.40 | -0.16 | 0.03 | -0.09 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 91.00 | 0.80 | 1.35 | 1.08 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.47 | -0.18 | 0.03 | -0.10 | 6/11/2026 | 6/17/2026 4:00:08 PM EST |
| 92.00 | 0.80 | 2.05 | 1.43 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | -0.22 | 0.04 | -0.11 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 93.00 | 1.15 | 2.45 | 1.80 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | -0.25 | 0.04 | -0.11 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 94.00 | 1.50 | 2.25 | 1.88 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.47 | -0.29 | 0.04 | -0.12 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 95.00 | 1.75 | 2.60 | 2.18 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.46 | -0.33 | 0.04 | -0.12 | 6/10/2026 | 6/17/2026 4:00:08 PM EST |
| 96.00 | 2.25 | 3.30 | 2.78 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.49 | -0.37 | 0.05 | -0.12 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 97.00 | 2.70 | 3.90 | 3.30 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.50 | -0.41 | 0.05 | -0.12 | 6/10/2026 | 6/17/2026 4:00:08 PM EST |
| 98.00 | 3.20 | 4.50 | 3.85 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.51 | -0.46 | 0.05 | -0.12 | 6/10/2026 | 6/17/2026 4:00:08 PM EST |
| 99.00 | 3.70 | 4.60 | 4.15 | % | 0.04 | 0 | 0 | 0.49 | -0.51 | 0.05 | -0.12 | 6/17/2026 4:00:08 PM EST | |||
| 100.00 | 4.20 | 5.50 | 4.85 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.50 | -0.56 | 0.05 | -0.11 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 101.00 | 4.80 | 6.20 | 5.50 | 7.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | -0.61 | 0.05 | -0.10 | 6/9/2026 | 6/17/2026 4:00:08 PM EST |
| 102.00 | 5.40 | 7.20 | 6.30 | 8.21 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.65 | 0.04 | -0.10 | 6/9/2026 | 6/17/2026 4:00:08 PM EST |
| 103.00 | 5.70 | 7.50 | 6.60 | % | 0.06 | 0 | 0 | 0.51 | -0.70 | 0.04 | -0.09 | 6/17/2026 4:00:08 PM EST | |||
| 104.00 | 6.50 | 8.50 | 7.50 | % | 0.07 | 0 | 0 | 0.55 | -0.74 | 0.04 | -0.08 | 6/17/2026 4:00:08 PM EST | |||
| 105.00 | 7.40 | 9.70 | 8.55 | % | 0.08 | 0 | 0 | 0.61 | -0.77 | 0.03 | -0.07 | 6/17/2026 4:00:08 PM EST | |||
| 106.00 | 8.20 | 10.00 | 9.10 | % | 0.09 | 0 | 0 | 0.54 | -0.81 | 0.03 | -0.07 | 6/17/2026 4:00:08 PM EST | |||
| 107.00 | 9.00 | 12.20 | 10.60 | % | 0.10 | 0 | 0 | 0.76 | -0.84 | 0.03 | -0.06 | 6/17/2026 4:00:08 PM EST | |||
| 108.00 | 9.80 | 12.60 | 11.20 | % | 0.10 | 0 | 0 | 0.70 | -0.86 | 0.02 | -0.05 | 6/17/2026 4:00:08 PM EST | |||
| 109.00 | 11.00 | 13.00 | 12.00 | % | 0.11 | 0 | 0 | 0.63 | -0.88 | 0.02 | -0.05 | 6/17/2026 4:00:08 PM EST | |||
| 110.00 | 11.70 | 14.10 | 12.90 | % | 0.12 | 0 | 0 | 0.68 | -0.90 | 0.02 | -0.04 | 6/17/2026 4:00:08 PM EST | |||
| 111.00 | 12.70 | 15.10 | 13.90 | % | 0.13 | 0 | 0 | 0.71 | -0.92 | 0.02 | -0.04 | 6/17/2026 4:00:08 PM EST | |||
| 112.00 | 13.50 | 16.20 | 14.85 | % | 0.13 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.03 | 6/17/2026 4:00:08 PM EST | |||
| 115.00 | 16.70 | 19.10 | 17.90 | % | 0.16 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 6/17/2026 4:00:08 PM EST | |||
| 120.00 | 21.60 | 23.90 | 22.75 | % | 0.19 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 125.00 | 26.30 | 29.00 | 27.65 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 130.00 | 31.30 | 34.10 | 32.70 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 135.00 | 36.50 | 39.00 | 37.75 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST |