Options Chain for KKR & CO INC COM (KKR) - $93.84 as of 7/5/2026 9:45:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 49.90 | 52.70 | 51.30 | 54.74 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 45.00 | 47.40 | 50.20 | 48.80 | 52.09 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 47.50 | 45.00 | 47.70 | 46.35 | % | 0.98 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 50.00 | 42.50 | 45.20 | 43.85 | % | 0.88 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 55.00 | 37.50 | 40.20 | 38.85 | % | 0.71 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 60.00 | 32.50 | 35.30 | 33.90 | 43.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 7/2/2026 3:59:57 PM EST |
| 65.00 | 27.90 | 30.40 | 29.15 | % | 0.45 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 70.00 | 23.20 | 25.70 | 24.45 | % | 0.35 | 0 | 1 | 0.80 | 0.96 | 0.01 | -0.02 | 7/2/2026 3:59:57 PM EST | |||
| 75.00 | 18.50 | 20.10 | 19.30 | 22.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.58 | 0.92 | 0.01 | -0.03 | 4/13/2026 | 7/2/2026 3:59:57 PM EST |
| 77.50 | 16.20 | 18.90 | 17.55 | 13.90 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.67 | 0.89 | 0.01 | -0.04 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 80.00 | 14.20 | 15.90 | 15.05 | 15.20 | +3.20 | +26.67% | 0.19 | 1 | 30 | 0.41 | 0.85 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 82.50 | 12.20 | 14.60 | 13.40 | 13.80 | +1.43 | +11.56% | 0.16 | 1 | 13 | 0.45 | 0.81 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 85.00 | 10.40 | 12.00 | 11.20 | 21.00 | 0.00 | 0.00% | 0.13 | 0 | 260 | 0.42 | 0.76 | 0.02 | -0.05 | 4/14/2026 | 7/2/2026 3:59:57 PM EST |
| 87.50 | 9.10 | 10.80 | 9.95 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.46 | 0.70 | 0.02 | -0.06 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 90.00 | 7.50 | 8.60 | 8.05 | 9.24 | +1.54 | +20.00% | 0.09 | 11 | 121 | 0.43 | 0.64 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 92.50 | 6.00 | 7.30 | 6.65 | 7.00 | +1.90 | +37.26% | 0.07 | 4 | 114 | 0.43 | 0.57 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 5.10 | 5.50 | 5.30 | 5.12 | +0.45 | +9.64% | 0.06 | 31 | 368 | 0.41 | 0.50 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 97.50 | 4.00 | 4.40 | 4.20 | 4.30 | +0.50 | +13.16% | 0.04 | 9 | 439 | 0.41 | 0.43 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 100.00 | 3.10 | 3.40 | 3.25 | 3.03 | +0.03 | +1.00% | 0.03 | 173 | 2,023 | 0.40 | 0.37 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 105.00 | 1.75 | 2.00 | 1.88 | 2.13 | +0.13 | +6.50% | 0.02 | 631 | 1,285 | 0.39 | 0.24 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 110.00 | 0.60 | 1.15 | 0.88 | 1.02 | +0.02 | +2.00% | 0.01 | 6 | 940 | 0.37 | 0.15 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 115.00 | 0.50 | 1.00 | 0.75 | 0.76 | +0.16 | +26.67% | 0.01 | 100 | 377 | 0.42 | 0.09 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 120.00 | 0.20 | 0.65 | 0.43 | 0.38 | +0.14 | +58.34% | 0.00 | 8 | 721 | 0.42 | 0.05 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 125.00 | 0.05 | 0.50 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.41 | 0.03 | 0.00 | -0.01 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.52 | 0.01 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.58 | 0.01 | 0.00 | 0.00 | 5/21/2026 | 7/2/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.63 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/2/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/2/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/2/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 118 | 0.73 | -0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 65.00 | 0.05 | 0.55 | 0.30 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.55 | -0.02 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.55 | 0.30 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.46 | -0.04 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 75.00 | 0.55 | 0.90 | 0.73 | 0.70 | -0.13 | -15.67% | 0.01 | 6 | 342 | 0.48 | -0.08 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 77.50 | 0.80 | 1.15 | 0.98 | 0.97 | -0.26 | -21.14% | 0.01 | 1 | 2,612 | 0.47 | -0.11 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 80.00 | 0.90 | 1.50 | 1.20 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 727 | 0.44 | -0.15 | 0.01 | -0.04 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 82.50 | 1.60 | 1.85 | 1.73 | 1.69 | -0.21 | -11.06% | 0.02 | 2 | 167 | 0.44 | -0.19 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 85.00 | 2.15 | 2.40 | 2.28 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 1,648 | 0.43 | -0.24 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 87.50 | 2.90 | 3.20 | 3.05 | 3.30 | -0.20 | -5.72% | 0.03 | 3 | 278 | 0.43 | -0.30 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 90.00 | 3.70 | 4.20 | 3.95 | 3.97 | -0.48 | -10.79% | 0.04 | 172 | 930 | 0.43 | -0.36 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 92.50 | 4.80 | 5.60 | 5.20 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 887 | 0.43 | -0.43 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 95.00 | 5.90 | 6.40 | 6.15 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 358 | 0.41 | -0.50 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 97.50 | 7.40 | 7.80 | 7.60 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 868 | 0.41 | -0.57 | 0.03 | -0.06 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 100.00 | 8.90 | 9.30 | 9.10 | 8.90 | -2.50 | -21.93% | 0.09 | 2 | 1,085 | 0.39 | -0.63 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 105.00 | 12.20 | 14.00 | 13.10 | 13.80 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.41 | -0.76 | 0.02 | -0.04 | 6/25/2026 | 7/2/2026 3:59:57 PM EST |
| 110.00 | 15.90 | 18.30 | 17.10 | 13.70 | 0.00 | 0.00% | 0.16 | 0 | 71 | 0.51 | -0.85 | 0.02 | -0.03 | 5/6/2026 | 7/2/2026 3:59:57 PM EST |
| 115.00 | 20.20 | 22.70 | 21.45 | 21.34 | -1.90 | -8.18% | 0.19 | 1 | 25 | 0.53 | -0.91 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 120.00 | 25.20 | 27.80 | 26.50 | 25.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.01 | 5/27/2026 | 7/2/2026 3:59:57 PM EST |
| 125.00 | 30.10 | 33.20 | 31.65 | % | 0.25 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.01 | 7/2/2026 3:59:57 PM EST | |||
| 130.00 | 35.10 | 37.80 | 36.45 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 135.00 | 40.00 | 42.80 | 41.40 | % | 0.31 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 140.00 | 45.10 | 47.90 | 46.50 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 145.00 | 50.10 | 52.80 | 51.45 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 150.00 | 55.10 | 57.80 | 56.45 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 155.00 | 60.10 | 62.80 | 61.45 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 160.00 | 65.10 | 67.80 | 66.45 | % | 0.42 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 165.00 | 70.10 | 72.80 | 71.45 | % | 0.43 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 170.00 | 75.10 | 77.80 | 76.45 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST |