Options Chain for KKR & CO INC COM (KKR) - $125.24 as of 6/13/2025 3:33:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.10 | 58.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 70.00 | 49.80 | 53.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 75.00 | 45.20 | 48.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 80.00 | 40.30 | 43.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 85.00 | 35.40 | 39.00 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 90.00 | 30.10 | 34.20 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 95.00 | 25.40 | 29.40 | % | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 100.00 | 20.70 | 24.80 | % | 0 | 0 | 0.70 | 0.92 | 0.01 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 105.00 | 16.20 | 20.40 | % | 0 | 0 | 0.40 | 0.87 | 0.01 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 108.00 | 13.80 | 17.70 | % | 0 | 0 | 0.58 | 0.83 | 0.02 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 109.00 | 13.30 | 17.00 | % | 0 | 0 | 0.42 | 0.82 | 0.02 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 110.00 | 12.20 | 16.10 | % | 0 | 0 | 0.40 | 0.80 | 0.02 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 111.00 | 11.90 | 15.30 | % | 0 | 0 | 0.42 | 0.78 | 0.02 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 112.00 | 11.40 | 14.70 | % | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 113.00 | 10.80 | 13.80 | % | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 114.00 | 9.70 | 13.10 | % | 0 | 0 | 0.42 | 0.72 | 0.02 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 115.00 | 9.50 | 12.50 | % | 0 | 0 | 0.44 | 0.70 | 0.02 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 116.00 | 8.80 | 10.60 | % | 0 | 0 | 0.39 | 0.68 | 0.02 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 117.00 | 8.20 | 9.60 | % | 0 | 0 | 0.38 | 0.66 | 0.02 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 118.00 | 7.50 | 9.20 | % | 0 | 0 | 0.38 | 0.63 | 0.03 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 119.00 | 6.90 | 8.50 | % | 0 | 0 | 0.38 | 0.60 | 0.03 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 120.00 | 6.60 | 7.80 | % | 0 | 0 | 0.38 | 0.58 | 0.03 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 121.00 | 6.10 | 6.80 | % | 0 | 0 | 0.36 | 0.55 | 0.03 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 122.00 | 5.60 | 6.80 | % | 0 | 0 | 0.38 | 0.52 | 0.03 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 123.00 | 5.00 | 6.30 | % | 0 | 0 | 0.37 | 0.49 | 0.03 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 124.00 | 4.60 | 5.70 | % | 0 | 0 | 0.37 | 0.47 | 0.03 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 125.00 | 4.20 | 5.00 | % | 0 | 0 | 0.36 | 0.44 | 0.03 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 126.00 | 3.90 | 4.50 | % | 0 | 0 | 0.36 | 0.41 | 0.03 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 127.00 | 3.40 | 4.10 | 4.37 | % | 16 | 0 | 0.35 | 0.38 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 128.00 | 3.10 | 3.70 | % | 0 | 0 | 0.35 | 0.36 | 0.03 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 129.00 | 2.55 | 3.60 | % | 0 | 0 | 0.35 | 0.33 | 0.03 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 130.00 | 2.30 | 3.20 | % | 0 | 0 | 0.35 | 0.30 | 0.03 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 131.00 | 1.95 | 3.00 | % | 0 | 0 | 0.34 | 0.28 | 0.02 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 132.00 | 1.95 | 2.50 | % | 0 | 0 | 0.35 | 0.26 | 0.02 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 133.00 | 1.65 | 2.20 | % | 0 | 0 | 0.34 | 0.23 | 0.02 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 134.00 | 1.45 | 2.00 | % | 0 | 0 | 0.34 | 0.21 | 0.02 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.45 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.19 | 0.02 | -0.05 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 136.00 | 0.00 | 2.30 | % | 0 | 0 | 0.44 | 0.18 | 0.02 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 137.00 | 0.00 | 2.10 | % | 0 | 0 | 0.44 | 0.16 | 0.02 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 140.00 | 0.50 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.11 | 0.01 | -0.03 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 1.15 | % | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.70 | % | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.65 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.60 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:04 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 | 1.45 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.45 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.65 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.55 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.90 | % | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 100.00 | 0.45 | 1.60 | % | 0 | 0 | 0.47 | -0.08 | 0.01 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 105.00 | 0.80 | 2.35 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.13 | 0.01 | -0.06 | 6/10/2025 | 6/13/2025 4:00:04 PM EST |
| 108.00 | 1.30 | 2.55 | 1.42 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.17 | 0.02 | -0.06 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 109.00 | 1.60 | 2.25 | 1.23 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.18 | 0.02 | -0.06 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 110.00 | 1.40 | 2.40 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.20 | 0.02 | -0.07 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 111.00 | 2.00 | 3.00 | % | 0 | 0 | 0.41 | -0.22 | 0.02 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 112.00 | 2.25 | 3.20 | % | 0 | 0 | 0.41 | -0.24 | 0.02 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 113.00 | 2.45 | 3.10 | % | 0 | 0 | 0.39 | -0.26 | 0.02 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 114.00 | 2.80 | 3.40 | 1.93 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.28 | 0.02 | -0.07 | 6/12/2025 | 6/13/2025 4:00:04 PM EST |
| 115.00 | 3.00 | 4.70 | % | 0 | 0 | 0.42 | -0.30 | 0.02 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 116.00 | 3.30 | 4.40 | % | 0 | 0 | 0.40 | -0.32 | 0.02 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 117.00 | 3.40 | 4.90 | 3.37 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.34 | 0.02 | -0.08 | 6/9/2025 | 6/13/2025 4:00:04 PM EST |
| 118.00 | 4.00 | 5.20 | % | 0 | 0 | 0.39 | -0.37 | 0.03 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 119.00 | 4.40 | 5.60 | % | 0 | 0 | 0.39 | -0.40 | 0.03 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 120.00 | 4.80 | 5.90 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.42 | 0.03 | -0.08 | 6/5/2025 | 6/13/2025 4:00:04 PM EST |
| 121.00 | 5.20 | 6.40 | % | 0 | 0 | 0.38 | -0.45 | 0.03 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 122.00 | 5.60 | 7.00 | % | 0 | 0 | 0.38 | -0.48 | 0.03 | -0.08 | 6/13/2025 4:00:04 PM EST | |||
| 123.00 | 6.10 | 7.50 | 4.47 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.51 | 0.03 | -0.08 | 6/11/2025 | 6/13/2025 4:00:04 PM EST |
| 124.00 | 6.70 | 8.70 | % | 0 | 0 | 0.40 | -0.53 | 0.03 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 125.00 | 7.30 | 8.20 | % | 0 | 0 | 0.36 | -0.56 | 0.03 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 126.00 | 8.00 | 8.90 | 7.77 | % | 8 | 0 | 0.37 | -0.59 | 0.03 | -0.07 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 127.00 | 8.30 | 9.30 | % | 0 | 0 | 0.35 | -0.62 | 0.03 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 128.00 | 9.00 | 10.00 | % | 0 | 0 | 0.35 | -0.64 | 0.03 | -0.07 | 6/13/2025 4:00:04 PM EST | |||
| 129.00 | 9.20 | 11.10 | % | 0 | 0 | 0.35 | -0.67 | 0.03 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 130.00 | 9.70 | 12.30 | % | 0 | 0 | 0.35 | -0.70 | 0.03 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 131.00 | 10.50 | 13.10 | % | 0 | 0 | 0.36 | -0.72 | 0.02 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 132.00 | 11.60 | 13.20 | % | 0 | 0 | 0.35 | -0.74 | 0.02 | -0.06 | 6/13/2025 4:00:04 PM EST | |||
| 133.00 | 12.10 | 13.90 | 11.40 | % | 7 | 0 | 0.33 | -0.77 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 4:00:04 PM EST | |
| 134.00 | 12.70 | 14.40 | % | 0 | 0 | 0.31 | -0.79 | 0.02 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 135.00 | 12.60 | 16.70 | % | 0 | 0 | 0.44 | -0.81 | 0.02 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 136.00 | 13.40 | 17.40 | % | 0 | 0 | 0.49 | -0.82 | 0.02 | -0.05 | 6/13/2025 4:00:04 PM EST | |||
| 137.00 | 14.20 | 18.40 | % | 0 | 0 | 0.49 | -0.84 | 0.02 | -0.04 | 6/13/2025 4:00:04 PM EST | |||
| 140.00 | 16.90 | 21.00 | % | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.03 | 6/13/2025 4:00:04 PM EST | |||
| 145.00 | 21.90 | 25.70 | % | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.02 | 6/13/2025 4:00:04 PM EST | |||
| 150.00 | 26.70 | 30.60 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 155.00 | 31.70 | 35.60 | % | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:04 PM EST | |||
| 160.00 | 36.70 | 40.60 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:04 PM EST |