Options Chain for KKR & CO INC COM (KKR) - $92.95 as of 5/20/2026 4:36:51 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 | 50.30 | 54.30 | 52.30 | % | 1.23 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 45.00 | 47.90 | 51.60 | 49.75 | % | 1.11 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 47.50 | 46.00 | 49.30 | 47.65 | % | 1.00 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 50.00 | 43.20 | 46.30 | 44.75 | % | 0.90 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 55.00 | 38.20 | 41.80 | 40.00 | % | 0.73 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 60.00 | 34.00 | 36.10 | 35.05 | 43.60 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.69 | 0.97 | 0.00 | -0.02 | 4/16/2026 | 5/20/2026 4:00:03 PM EST |
| 65.00 | 28.60 | 31.40 | 30.00 | % | 0.46 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 70.00 | 24.20 | 26.80 | 25.50 | % | 0.36 | 0 | 1 | 0.57 | 0.91 | 0.01 | -0.03 | 5/20/2026 4:00:03 PM EST | |||
| 75.00 | 20.40 | 22.30 | 21.35 | 22.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.41 | 0.86 | 0.01 | -0.03 | 4/13/2026 | 5/20/2026 4:00:03 PM EST |
| 77.50 | 18.40 | 20.40 | 19.40 | 20.60 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.43 | 0.84 | 0.01 | -0.04 | 4/13/2026 | 5/20/2026 4:00:03 PM EST |
| 80.00 | 15.90 | 18.30 | 17.10 | 24.00 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.40 | 0.80 | 0.01 | -0.04 | 5/6/2026 | 5/20/2026 4:00:03 PM EST |
| 82.50 | 14.10 | 16.00 | 15.05 | 17.56 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.39 | 0.77 | 0.01 | -0.04 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 85.00 | 12.20 | 14.60 | 13.40 | 21.00 | 0.00 | 0.00% | 0.16 | 0 | 260 | 0.40 | 0.73 | 0.02 | -0.04 | 4/14/2026 | 5/20/2026 4:00:03 PM EST |
| 87.50 | 10.50 | 13.00 | 11.75 | 13.82 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.40 | 0.69 | 0.02 | -0.05 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 90.00 | 10.30 | 11.20 | 10.75 | 10.50 | -3.00 | -22.23% | 0.12 | 1 | 74 | 0.43 | 0.64 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 92.50 | 9.10 | 9.80 | 9.45 | 9.60 | +0.50 | +5.50% | 0.10 | 12 | 165 | 0.43 | 0.60 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 95.00 | 7.80 | 8.50 | 8.15 | 8.00 | +0.20 | +2.57% | 0.09 | 2 | 149 | 0.42 | 0.55 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 97.50 | 6.60 | 7.40 | 7.00 | 6.90 | +0.40 | +6.16% | 0.07 | 1 | 175 | 0.42 | 0.50 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 100.00 | 5.50 | 6.10 | 5.80 | 6.00 | +0.61 | +11.32% | 0.06 | 6 | 498 | 0.41 | 0.45 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 105.00 | 3.80 | 4.50 | 4.15 | 4.10 | +0.30 | +7.90% | 0.04 | 68 | 678 | 0.41 | 0.35 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 110.00 | 2.45 | 3.40 | 2.93 | 3.00 | +0.40 | +15.39% | 0.03 | 38 | 253 | 0.41 | 0.27 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 115.00 | 1.75 | 2.30 | 2.03 | 2.00 | -0.45 | -18.37% | 0.02 | 19 | 250 | 0.41 | 0.20 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 120.00 | 1.10 | 1.55 | 1.33 | 1.26 | -0.14 | -10.00% | 0.01 | 12 | 643 | 0.40 | 0.14 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 125.00 | 0.70 | 1.10 | 0.90 | 0.83 | -0.52 | -38.52% | 0.01 | 19 | 204 | 0.39 | 0.10 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 130.00 | 0.45 | 0.85 | 0.65 | 0.79 | +0.24 | +43.64% | 0.01 | 2 | 460 | 0.41 | 0.07 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 135.00 | 0.15 | 0.65 | 0.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.40 | 0.05 | 0.01 | -0.01 | 4/27/2026 | 5/20/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.46 | 0.03 | 0.00 | -0.01 | 4/20/2026 | 5/20/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.50 | 0.02 | 0.00 | -0.01 | 5/4/2026 | 5/20/2026 4:00:03 PM EST |
| 150.00 | 0.10 | 0.45 | 0.28 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | 0.02 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 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 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/20/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/20/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 0.81 | -0.01 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | -0.01 | 0.00 | -0.01 | 4/14/2026 | 5/20/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 1 | 0.70 | -0.02 | 0.00 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 60.00 | 0.20 | 0.50 | 0.35 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.53 | -0.03 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 65.00 | 0.45 | 0.70 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.50 | -0.06 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 70.00 | 0.90 | 1.40 | 1.15 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.51 | -0.09 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 75.00 | 1.45 | 1.75 | 1.60 | 1.60 | -0.10 | -5.89% | 0.02 | 2 | 287 | 0.47 | -0.14 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 77.50 | 1.85 | 2.15 | 2.00 | 2.00 | -0.30 | -13.05% | 0.03 | 2,486 | 108 | 0.46 | -0.16 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 80.00 | 2.35 | 2.70 | 2.53 | 2.75 | +0.26 | +10.45% | 0.03 | 1 | 551 | 0.45 | -0.20 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 82.50 | 2.90 | 3.40 | 3.15 | 3.10 | -0.01 | -0.33% | 0.04 | 5 | 93 | 0.45 | -0.23 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 85.00 | 3.70 | 4.10 | 3.90 | 3.90 | +0.10 | +2.64% | 0.05 | 8 | 907 | 0.44 | -0.27 | 0.02 | -0.04 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 87.50 | 4.40 | 4.90 | 4.65 | 4.70 | -0.58 | -10.99% | 0.05 | 57 | 308 | 0.43 | -0.31 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 90.00 | 5.40 | 5.90 | 5.65 | 5.70 | -0.46 | -7.47% | 0.06 | 77 | 401 | 0.43 | -0.36 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 92.50 | 6.40 | 7.00 | 6.70 | 6.80 | -0.40 | -5.56% | 0.07 | 22 | 309 | 0.42 | -0.40 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 95.00 | 7.50 | 8.20 | 7.85 | 8.00 | -0.40 | -4.77% | 0.08 | 30 | 195 | 0.42 | -0.45 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 97.50 | 8.80 | 9.50 | 9.15 | 9.40 | -0.20 | -2.09% | 0.09 | 8 | 707 | 0.41 | -0.50 | 0.02 | -0.05 | 5/20/2026 | 5/20/2026 4:00:03 PM EST |
| 100.00 | 10.30 | 11.00 | 10.65 | 11.30 | 0.00 | 0.00% | 0.11 | 0 | 373 | 0.41 | -0.55 | 0.02 | -0.05 | 5/19/2026 | 5/20/2026 4:00:03 PM EST |
| 105.00 | 13.60 | 15.10 | 14.35 | 13.30 | 0.00 | 0.00% | 0.14 | 0 | 62 | 0.42 | -0.65 | 0.02 | -0.04 | 5/18/2026 | 5/20/2026 4:00:03 PM EST |
| 110.00 | 17.30 | 19.00 | 18.15 | 13.70 | 0.00 | 0.00% | 0.16 | 0 | 71 | 0.42 | -0.73 | 0.02 | -0.04 | 5/6/2026 | 5/20/2026 4:00:03 PM EST |
| 115.00 | 21.30 | 23.10 | 22.20 | 18.22 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.41 | -0.80 | 0.01 | -0.03 | 5/14/2026 | 5/20/2026 4:00:03 PM EST |
| 120.00 | 25.80 | 27.70 | 26.75 | % | 0.22 | 0 | 1 | 0.42 | -0.86 | 0.01 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 125.00 | 30.10 | 32.80 | 31.45 | % | 0.25 | 0 | 1 | 0.58 | -0.90 | 0.01 | -0.02 | 5/20/2026 4:00:03 PM EST | |||
| 130.00 | 35.20 | 37.60 | 36.40 | % | 0.28 | 0 | 3 | 0.61 | -0.93 | 0.01 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 135.00 | 39.00 | 42.10 | 40.55 | % | 0.30 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 140.00 | 43.90 | 47.70 | 45.80 | % | 0.33 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 145.00 | 48.90 | 52.10 | 50.50 | % | 0.35 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 5/20/2026 4:00:03 PM EST | |||
| 150.00 | 54.20 | 57.70 | 55.95 | % | 0.37 | 0 | 0 | 0.79 | -0.98 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 155.00 | 59.10 | 62.50 | 60.80 | % | 0.39 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 160.00 | 63.70 | 67.70 | 65.70 | % | 0.41 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 165.00 | 69.00 | 72.70 | 70.85 | % | 0.43 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST | |||
| 170.00 | 74.00 | 77.70 | 75.85 | % | 0.45 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:03 PM EST |