Options Chain for KKR & CO INC COM (KKR) - $102.66 as of 7/29/2026 3:10:25 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 | 38.10 | 41.30 | 39.70 | % | 0.66 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 65.00 | 33.20 | 36.40 | 34.80 | % | 0.54 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 70.00 | 28.30 | 31.40 | 29.85 | % | 0.43 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 75.00 | 23.30 | 26.40 | 24.85 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 80.00 | 18.40 | 21.50 | 19.95 | % | 0.25 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.02 | 7/29/2026 4:00:08 PM EST | |||
| 81.00 | 17.30 | 19.80 | 18.55 | % | 0.23 | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.02 | 7/29/2026 4:00:08 PM EST | |||
| 82.00 | 16.80 | 19.50 | 18.15 | % | 0.22 | 0 | 0 | 1.07 | 0.96 | 0.01 | -0.03 | 7/29/2026 4:00:08 PM EST | |||
| 83.00 | 15.80 | 17.90 | 16.85 | % | 0.20 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.03 | 7/29/2026 4:00:08 PM EST | |||
| 84.00 | 14.40 | 16.90 | 15.65 | % | 0.19 | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.04 | 7/29/2026 4:00:08 PM EST | |||
| 85.00 | 13.90 | 16.00 | 14.95 | % | 0.18 | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.05 | 7/29/2026 4:00:08 PM EST | |||
| 86.00 | 13.10 | 15.70 | 14.40 | % | 0.17 | 0 | 0 | 0.93 | 0.91 | 0.01 | -0.05 | 7/29/2026 4:00:08 PM EST | |||
| 87.00 | 12.00 | 14.10 | 13.05 | % | 0.15 | 0 | 0 | 0.78 | 0.89 | 0.02 | -0.06 | 7/29/2026 4:00:08 PM EST | |||
| 88.00 | 11.10 | 13.80 | 12.45 | % | 0.14 | 0 | 0 | 0.86 | 0.87 | 0.02 | -0.07 | 7/29/2026 4:00:08 PM EST | |||
| 89.00 | 10.10 | 13.00 | 11.55 | % | 0.13 | 0 | 0 | 0.84 | 0.85 | 0.02 | -0.08 | 7/29/2026 4:00:08 PM EST | |||
| 90.00 | 8.30 | 12.10 | 10.20 | % | 0.11 | 0 | 0 | 0.81 | 0.83 | 0.02 | -0.08 | 7/29/2026 4:00:08 PM EST | |||
| 91.00 | 8.00 | 10.60 | 9.30 | % | 0.10 | 0 | 0 | 0.69 | 0.80 | 0.03 | -0.09 | 7/29/2026 4:00:08 PM EST | |||
| 92.00 | 7.50 | 9.80 | 8.65 | % | 0.09 | 0 | 0 | 0.48 | 0.78 | 0.03 | -0.10 | 7/29/2026 4:00:08 PM EST | |||
| 93.00 | 7.20 | 9.80 | 8.50 | % | 0.09 | 0 | 0 | 0.59 | 0.74 | 0.03 | -0.10 | 7/29/2026 4:00:08 PM EST | |||
| 94.00 | 5.90 | 8.90 | 7.40 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | 0.71 | 0.03 | -0.11 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 95.00 | 5.80 | 7.00 | 6.40 | 8.15 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.49 | 0.68 | 0.03 | -0.11 | 7/27/2026 | 7/29/2026 4:00:08 PM EST |
| 96.00 | 4.40 | 7.40 | 5.90 | 3.78 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.50 | 0.64 | 0.04 | -0.12 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 97.00 | 4.50 | 5.70 | 5.10 | 5.01 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.48 | 0.61 | 0.04 | -0.12 | 7/24/2026 | 7/29/2026 4:00:08 PM EST |
| 98.00 | 3.90 | 4.90 | 4.40 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.46 | 0.57 | 0.04 | -0.12 | 7/24/2026 | 7/29/2026 4:00:08 PM EST |
| 99.00 | 3.50 | 4.40 | 3.95 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.46 | 0.53 | 0.04 | -0.12 | 7/24/2026 | 7/29/2026 4:00:08 PM EST |
| 100.00 | 2.90 | 3.80 | 3.35 | 3.67 | -1.23 | -25.11% | 0.03 | 4 | 269 | 0.45 | 0.49 | 0.04 | -0.12 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 101.00 | 2.65 | 3.20 | 2.93 | 3.42 | +0.87 | +34.12% | 0.03 | 4 | 3 | 0.45 | 0.45 | 0.04 | -0.12 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 102.00 | 2.15 | 2.95 | 2.55 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.45 | 0.41 | 0.04 | -0.12 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 103.00 | 1.65 | 3.40 | 2.53 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | 0.37 | 0.04 | -0.11 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 104.00 | 1.60 | 3.20 | 2.40 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | 0.33 | 0.04 | -0.11 | 7/23/2026 | 7/29/2026 4:00:08 PM EST |
| 105.00 | 0.85 | 2.65 | 1.75 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.46 | 0.29 | 0.04 | -0.10 | 7/13/2026 | 7/29/2026 4:00:08 PM EST |
| 106.00 | 0.95 | 2.55 | 1.75 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.50 | 0.26 | 0.03 | -0.10 | 7/13/2026 | 7/29/2026 4:00:08 PM EST |
| 107.00 | 0.65 | 2.10 | 1.38 | % | 0.01 | 0 | 0 | 0.48 | 0.23 | 0.03 | -0.09 | 7/29/2026 4:00:08 PM EST | |||
| 108.00 | 0.55 | 1.45 | 1.00 | % | 0.01 | 0 | 0 | 0.45 | 0.20 | 0.03 | -0.08 | 7/29/2026 4:00:08 PM EST | |||
| 109.00 | 0.25 | 1.25 | 0.75 | % | 0.01 | 0 | 0 | 0.42 | 0.17 | 0.03 | -0.07 | 7/29/2026 4:00:08 PM EST | |||
| 110.00 | 0.25 | 1.15 | 0.70 | 0.82 | -0.39 | -32.24% | 0.01 | 2 | 13 | 0.44 | 0.15 | 0.02 | -0.07 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 111.00 | 0.15 | 0.95 | 0.55 | % | 0.00 | 0 | 0 | 0.43 | 0.13 | 0.02 | -0.06 | 7/29/2026 4:00:08 PM EST | |||
| 112.00 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.43 | 0.11 | 0.02 | -0.05 | 7/29/2026 4:00:08 PM EST | |||
| 115.00 | 0.05 | 1.05 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.06 | 0.01 | -0.04 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.01 | -0.02 | 7/29/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2026 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.53 | -0.02 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 4:00:08 PM EST |
| 81.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | -0.03 | 0.01 | -0.02 | 7/24/2026 | 7/29/2026 4:00:08 PM EST |
| 82.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | -0.04 | 0.01 | -0.03 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 83.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.02 | +11.12% | 0.00 | 3 | 6 | 0.48 | -0.05 | 0.01 | -0.03 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 84.00 | 0.05 | 1.25 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.59 | -0.06 | 0.01 | -0.04 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 85.00 | 0.05 | 1.25 | 0.65 | 0.42 | +0.20 | +90.91% | 0.01 | 1 | 4 | 0.56 | -0.07 | 0.01 | -0.05 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 86.00 | 0.05 | 1.20 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.52 | -0.09 | 0.01 | -0.05 | 7/17/2026 | 7/29/2026 4:00:08 PM EST |
| 87.00 | 0.05 | 1.20 | 0.63 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | -0.11 | 0.02 | -0.06 | 7/22/2026 | 7/29/2026 4:00:08 PM EST |
| 88.00 | 0.30 | 1.30 | 0.80 | % | 0.01 | 0 | 0 | 0.53 | -0.13 | 0.02 | -0.07 | 7/29/2026 4:00:08 PM EST | |||
| 89.00 | 0.30 | 1.40 | 0.85 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | -0.15 | 0.02 | -0.08 | 7/22/2026 | 7/29/2026 4:00:08 PM EST |
| 90.00 | 0.40 | 1.30 | 0.85 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | -0.17 | 0.02 | -0.08 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 91.00 | 0.30 | 1.85 | 1.08 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.20 | 0.03 | -0.09 | 7/17/2026 | 7/29/2026 4:00:08 PM EST |
| 92.00 | 0.80 | 2.10 | 1.45 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.51 | -0.22 | 0.03 | -0.10 | 7/27/2026 | 7/29/2026 4:00:08 PM EST |
| 93.00 | 0.90 | 2.05 | 1.48 | 5.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.26 | 0.03 | -0.10 | 7/2/2026 | 7/29/2026 4:00:08 PM EST |
| 94.00 | 1.40 | 2.70 | 2.05 | 1.30 | +0.20 | +18.19% | 0.02 | 1 | 3 | 0.51 | -0.29 | 0.03 | -0.11 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 95.00 | 1.55 | 3.20 | 2.38 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.51 | -0.32 | 0.03 | -0.11 | 7/28/2026 | 7/29/2026 4:00:08 PM EST |
| 96.00 | 1.85 | 3.00 | 2.43 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.47 | -0.36 | 0.04 | -0.12 | 7/22/2026 | 7/29/2026 4:00:08 PM EST |
| 97.00 | 2.15 | 3.20 | 2.68 | 4.97 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.45 | -0.39 | 0.04 | -0.12 | 7/22/2026 | 7/29/2026 4:00:08 PM EST |
| 98.00 | 2.60 | 3.80 | 3.20 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.46 | -0.43 | 0.04 | -0.12 | 7/21/2026 | 7/29/2026 4:00:08 PM EST |
| 99.00 | 2.85 | 4.00 | 3.43 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | -0.47 | 0.04 | -0.12 | 7/21/2026 | 7/29/2026 4:00:08 PM EST |
| 100.00 | 3.50 | 4.50 | 4.00 | 4.07 | +1.17 | +40.35% | 0.04 | 4 | 4 | 0.44 | -0.51 | 0.04 | -0.12 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 101.00 | 4.10 | 5.10 | 4.60 | 4.00 | +0.70 | +21.22% | 0.05 | 2 | 4 | 0.44 | -0.55 | 0.04 | -0.12 | 7/29/2026 | 7/29/2026 4:00:08 PM EST |
| 102.00 | 4.70 | 5.80 | 5.25 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.45 | -0.59 | 0.04 | -0.12 | 7/27/2026 | 7/29/2026 4:00:08 PM EST |
| 103.00 | 5.20 | 6.80 | 6.00 | 5.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.63 | 0.04 | -0.11 | 7/27/2026 | 7/29/2026 4:00:08 PM EST |
| 104.00 | 6.10 | 8.60 | 7.35 | 5.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | -0.67 | 0.04 | -0.11 | 7/16/2026 | 7/29/2026 4:00:08 PM EST |
| 105.00 | 6.10 | 9.40 | 7.75 | 5.89 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.71 | 0.04 | -0.10 | 7/17/2026 | 7/29/2026 4:00:08 PM EST |
| 106.00 | 7.10 | 10.20 | 8.65 | % | 0.08 | 0 | 0 | 0.50 | -0.74 | 0.03 | -0.10 | 7/29/2026 4:00:08 PM EST | |||
| 107.00 | 7.70 | 11.00 | 9.35 | % | 0.09 | 0 | 0 | 0.47 | -0.77 | 0.03 | -0.09 | 7/29/2026 4:00:08 PM EST | |||
| 108.00 | 7.70 | 10.80 | 9.25 | % | 0.09 | 0 | 0 | 0.63 | -0.80 | 0.03 | -0.08 | 7/29/2026 4:00:08 PM EST | |||
| 109.00 | 9.30 | 11.30 | 10.30 | % | 0.09 | 0 | 0 | 0.58 | -0.83 | 0.03 | -0.07 | 7/29/2026 4:00:08 PM EST | |||
| 110.00 | 9.50 | 12.20 | 10.85 | % | 0.10 | 0 | 0 | 0.60 | -0.85 | 0.02 | -0.07 | 7/29/2026 4:00:08 PM EST | |||
| 111.00 | 10.30 | 13.80 | 12.05 | % | 0.11 | 0 | 0 | 0.72 | -0.87 | 0.02 | -0.06 | 7/29/2026 4:00:08 PM EST | |||
| 112.00 | 10.80 | 14.90 | 12.85 | % | 0.11 | 0 | 0 | 0.77 | -0.89 | 0.02 | -0.05 | 7/29/2026 4:00:08 PM EST | |||
| 115.00 | 13.70 | 17.50 | 15.60 | % | 0.14 | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.04 | 7/29/2026 4:00:08 PM EST | |||
| 120.00 | 18.70 | 22.30 | 20.50 | % | 0.17 | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.02 | 7/29/2026 4:00:08 PM EST | |||
| 125.00 | 23.80 | 27.20 | 25.50 | % | 0.20 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 7/29/2026 4:00:08 PM EST | |||
| 130.00 | 28.80 | 32.10 | 30.45 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST | |||
| 135.00 | 33.80 | 37.10 | 35.45 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:08 PM EST |