Options Chain for KKR & CO INC COM (KKR) - $122.42 as of 6/20/2025 3:45:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 76.80 | 79.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 47.50 | 73.70 | 77.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 50.00 | 71.20 | 75.10 | 47.40 | 0.00 | 0.00% | 0 | 8 | 1.71 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:07 PM EST |
| 55.00 | 66.80 | 69.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 60.00 | 61.30 | 65.10 | 66.50 | 0.00 | 0.00% | 0 | 25 | 1.42 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/20/2025 4:00:07 PM EST |
| 65.00 | 56.20 | 59.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 70.00 | 51.20 | 55.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 75.00 | 46.40 | 49.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 80.00 | 41.40 | 45.50 | 22.90 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 6/20/2025 4:00:07 PM EST |
| 85.00 | 37.50 | 40.50 | % | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.02 | 6/20/2025 4:00:07 PM EST | |||
| 90.00 | 32.10 | 35.80 | 32.30 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.95 | 0.00 | -0.03 | 6/3/2025 | 6/20/2025 4:00:07 PM EST |
| 92.50 | 30.40 | 33.20 | 27.85 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.94 | 0.00 | -0.03 | 5/5/2025 | 6/20/2025 4:00:07 PM EST |
| 95.00 | 28.10 | 30.90 | 21.60 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.92 | 0.01 | -0.04 | 4/23/2025 | 6/20/2025 4:00:07 PM EST |
| 97.50 | 25.20 | 28.80 | 26.25 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.92 | 0.01 | -0.04 | 5/27/2025 | 6/20/2025 4:00:07 PM EST |
| 100.00 | 24.20 | 25.10 | 26.20 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.89 | 0.01 | -0.05 | 6/16/2025 | 6/20/2025 4:00:07 PM EST |
| 105.00 | 19.80 | 20.60 | 21.16 | 0.00 | 0.00% | 0 | 70 | 0.44 | 0.84 | 0.01 | -0.06 | 6/6/2025 | 6/20/2025 4:00:07 PM EST |
| 110.00 | 14.80 | 16.60 | 16.00 | 0.00 | 0.00% | 0 | 345 | 0.40 | 0.78 | 0.01 | -0.06 | 6/13/2025 | 6/20/2025 4:00:07 PM EST |
| 115.00 | 12.10 | 12.70 | 12.63 | -0.07 | -0.56% | 3 | 53 | 0.41 | 0.70 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 120.00 | 8.70 | 9.30 | 9.05 | -0.47 | -4.94% | 9 | 162 | 0.38 | 0.60 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 125.00 | 6.10 | 6.60 | 6.70 | +0.20 | +3.08% | 9 | 652 | 0.37 | 0.49 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 130.00 | 4.00 | 4.30 | 4.30 | 0.00 | 0.00% | 2 | 444 | 0.35 | 0.38 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 135.00 | 2.45 | 2.75 | 2.75 | -0.10 | -3.51% | 15 | 324 | 0.34 | 0.28 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 140.00 | 1.50 | 1.70 | 1.55 | -0.25 | -13.89% | 15 | 1,025 | 0.34 | 0.19 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 145.00 | 0.75 | 0.95 | 1.02 | +0.06 | +6.25% | 2 | 65 | 0.33 | 0.12 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 0.55 | 0.53 | 0.00 | 0.00% | 2 | 49 | 0.34 | 0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 0.40 | 0.43 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.04 | 0.01 | -0.01 | 6/13/2025 | 6/20/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 1.15 | 0.38 | 0.00 | 0.00% | 0 | 55 | 0.50 | 0.03 | 0.00 | -0.01 | 6/11/2025 | 6/20/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.02 | 0.00 | -0.01 | 5/9/2025 | 6/20/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 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 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 350 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/20/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.15 | 2.70 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.20 | 0.71 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 6/20/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 2.25 | 3.50 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 6/20/2025 4:00:07 PM EST |
| 80.00 | 0.05 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 53 | 0.71 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 6/20/2025 4:00:07 PM EST |
| 85.00 | 0.05 | 0.85 | 0.87 | 0.00 | 0.00% | 0 | 73 | 0.53 | -0.03 | 0.00 | -0.02 | 5/27/2025 | 6/20/2025 4:00:07 PM EST |
| 90.00 | 0.45 | 0.70 | 0.52 | -1.28 | -71.12% | 10 | 98 | 0.52 | -0.05 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 92.50 | 0.00 | 0.80 | 1.55 | 0.00 | 0.00% | 0 | 23 | 0.53 | -0.06 | 0.00 | -0.03 | 5/27/2025 | 6/20/2025 4:00:07 PM EST |
| 95.00 | 0.55 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 48 | 0.47 | -0.08 | 0.01 | -0.04 | 6/17/2025 | 6/20/2025 4:00:07 PM EST |
| 97.50 | 0.00 | 1.90 | 1.10 | 0.00 | 0.00% | 0 | 23 | 0.67 | -0.08 | 0.01 | -0.04 | 6/16/2025 | 6/20/2025 4:00:07 PM EST |
| 100.00 | 1.05 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 103 | 0.46 | -0.11 | 0.01 | -0.05 | 6/17/2025 | 6/20/2025 4:00:07 PM EST |
| 105.00 | 1.65 | 1.95 | 1.78 | 0.00 | 0.00% | 2 | 1,686 | 0.44 | -0.16 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 110.00 | 2.55 | 2.85 | 2.65 | -0.05 | -1.86% | 5 | 1,121 | 0.42 | -0.22 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 115.00 | 3.80 | 4.10 | 3.80 | -0.25 | -6.18% | 11 | 684 | 0.40 | -0.30 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 120.00 | 5.50 | 5.90 | 5.30 | -0.55 | -9.41% | 1 | 221 | 0.38 | -0.40 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 125.00 | 7.80 | 8.40 | 7.80 | -0.35 | -4.30% | 2 | 106 | 0.37 | -0.51 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 130.00 | 10.50 | 11.00 | 10.60 | 0.00 | 0.00% | 0 | 40 | 0.35 | -0.62 | 0.02 | -0.06 | 6/16/2025 | 6/20/2025 4:00:07 PM EST |
| 135.00 | 13.90 | 14.60 | 12.60 | 0.00 | 0.00% | 0 | 11 | 0.34 | -0.72 | 0.02 | -0.05 | 6/12/2025 | 6/20/2025 4:00:07 PM EST |
| 140.00 | 16.90 | 20.10 | % | 0 | 0 | 0.48 | -0.81 | 0.02 | -0.04 | 6/20/2025 4:00:07 PM EST | |||
| 145.00 | 20.60 | 24.50 | % | 0 | 0 | 0.50 | -0.88 | 0.01 | -0.03 | 6/20/2025 4:00:07 PM EST | |||
| 150.00 | 25.30 | 29.40 | % | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 6/20/2025 4:00:07 PM EST | |||
| 155.00 | 30.30 | 34.40 | % | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 160.00 | 35.80 | 39.20 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 165.00 | 40.90 | 43.40 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 170.00 | 45.80 | 48.50 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 175.00 | 50.80 | 53.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 180.00 | 56.00 | 58.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 185.00 | 60.80 | 64.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST |