Options Chain for KKR & CO INC COM (KKR) - $96.91 as of 7/13/2026 8:40:06 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 | 35.40 | 39.30 | 37.35 | % | 0.62 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 7/13/2026 3:59:52 PM EST | |||
| 65.00 | 30.40 | 33.40 | 31.90 | % | 0.49 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 7/13/2026 3:59:52 PM EST | |||
| 70.00 | 25.80 | 29.50 | 27.65 | % | 0.39 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.02 | 7/13/2026 3:59:52 PM EST | |||
| 75.00 | 20.80 | 23.80 | 22.30 | % | 0.30 | 0 | 0 | 0.67 | 0.93 | 0.01 | -0.03 | 7/13/2026 3:59:52 PM EST | |||
| 80.00 | 16.20 | 20.20 | 18.20 | % | 0.23 | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.04 | 7/13/2026 3:59:52 PM EST | |||
| 81.00 | 16.00 | 19.40 | 17.70 | % | 0.22 | 0 | 0 | 0.71 | 0.88 | 0.01 | -0.04 | 7/13/2026 3:59:52 PM EST | |||
| 82.00 | 14.50 | 18.50 | 16.50 | % | 0.20 | 0 | 0 | 0.69 | 0.86 | 0.01 | -0.05 | 7/13/2026 3:59:52 PM EST | |||
| 83.00 | 13.70 | 17.70 | 15.70 | % | 0.19 | 0 | 0 | 0.68 | 0.85 | 0.01 | -0.05 | 7/13/2026 3:59:52 PM EST | |||
| 84.00 | 12.80 | 16.80 | 14.80 | % | 0.18 | 0 | 0 | 0.66 | 0.83 | 0.02 | -0.05 | 7/13/2026 3:59:52 PM EST | |||
| 85.00 | 12.00 | 16.00 | 14.00 | % | 0.16 | 0 | 0 | 0.65 | 0.82 | 0.02 | -0.05 | 7/13/2026 3:59:52 PM EST | |||
| 86.00 | 11.20 | 15.20 | 13.20 | % | 0.15 | 0 | 0 | 0.64 | 0.80 | 0.02 | -0.05 | 7/13/2026 3:59:52 PM EST | |||
| 87.00 | 10.50 | 14.40 | 12.45 | % | 0.14 | 0 | 0 | 0.62 | 0.78 | 0.02 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 88.00 | 9.70 | 13.70 | 11.70 | % | 0.13 | 0 | 0 | 0.41 | 0.76 | 0.02 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 89.00 | 9.00 | 12.30 | 10.65 | % | 0.12 | 0 | 0 | 0.39 | 0.74 | 0.02 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 90.00 | 8.30 | 11.80 | 10.05 | % | 0.11 | 0 | 0 | 0.41 | 0.72 | 0.02 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 91.00 | 8.30 | 11.10 | 9.70 | % | 0.11 | 0 | 0 | 0.44 | 0.70 | 0.02 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 92.00 | 8.50 | 9.60 | 9.05 | % | 0.10 | 0 | 0 | 0.44 | 0.67 | 0.02 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 93.00 | 7.50 | 9.00 | 8.25 | 8.00 | % | 0.09 | 3 | 0 | 0.42 | 0.65 | 0.02 | -0.07 | 7/13/2026 | 7/13/2026 3:59:52 PM EST | |
| 94.00 | 7.30 | 8.20 | 7.75 | % | 0.08 | 0 | 0 | 0.43 | 0.62 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 95.00 | 6.10 | 8.70 | 7.40 | % | 0.08 | 0 | 0 | 0.45 | 0.60 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 96.00 | 5.50 | 7.30 | 6.40 | % | 0.07 | 0 | 0 | 0.41 | 0.57 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 97.00 | 5.60 | 7.60 | 6.60 | % | 0.07 | 0 | 0 | 0.46 | 0.54 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 98.00 | 4.30 | 6.30 | 5.30 | % | 0.05 | 0 | 0 | 0.40 | 0.52 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 99.00 | 4.40 | 6.50 | 5.45 | % | 0.06 | 0 | 0 | 0.45 | 0.49 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 100.00 | 3.30 | 5.40 | 4.35 | % | 0.04 | 0 | 0 | 0.39 | 0.46 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 101.00 | 3.80 | 5.60 | 4.70 | % | 0.05 | 0 | 0 | 0.45 | 0.44 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 102.00 | 2.80 | 4.60 | 3.70 | % | 0.04 | 0 | 0 | 0.40 | 0.41 | 0.03 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 103.00 | 2.65 | 4.70 | 3.68 | % | 0.04 | 0 | 0 | 0.42 | 0.38 | 0.03 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 104.00 | 2.45 | 3.90 | 3.18 | % | 0.03 | 0 | 0 | 0.41 | 0.36 | 0.03 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 105.00 | 2.50 | 3.30 | 2.90 | 2.87 | % | 0.03 | 6 | 0 | 0.41 | 0.33 | 0.03 | -0.06 | 7/13/2026 | 7/13/2026 3:59:52 PM EST | |
| 106.00 | 2.20 | 3.10 | 2.65 | 2.61 | % | 0.02 | 1 | 0 | 0.41 | 0.30 | 0.03 | -0.06 | 7/13/2026 | 7/13/2026 3:59:52 PM EST | |
| 110.00 | 1.40 | 2.15 | 1.78 | % | 0.02 | 0 | 0 | 0.41 | 0.22 | 0.02 | -0.05 | 7/13/2026 3:59:52 PM EST | |||
| 115.00 | 0.50 | 1.50 | 1.00 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.02 | -0.04 | 7/13/2026 3:59:52 PM EST | |||
| 120.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.01 | -0.03 | 7/13/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.02 | 7/13/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.01 | 7/13/2026 3:59:52 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 7/13/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 7/13/2026 3:59:52 PM EST | |||
| 70.00 | 0.05 | 1.35 | 0.70 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.02 | 7/13/2026 3:59:52 PM EST | |||
| 75.00 | 0.05 | 1.45 | 0.75 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.01 | -0.03 | 7/13/2026 3:59:52 PM EST | |||
| 80.00 | 0.35 | 1.60 | 0.98 | % | 0.01 | 0 | 0 | 0.48 | -0.11 | 0.01 | -0.04 | 7/13/2026 3:59:52 PM EST | |||
| 81.00 | 0.75 | 1.75 | 1.25 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.51 | -0.12 | 0.01 | -0.04 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 82.00 | 0.55 | 1.95 | 1.25 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.47 | -0.14 | 0.01 | -0.05 | 7/10/2026 | 7/13/2026 3:59:52 PM EST |
| 83.00 | 0.50 | 2.05 | 1.28 | % | 0.02 | 0 | 0 | 0.45 | -0.15 | 0.01 | -0.05 | 7/13/2026 3:59:52 PM EST | |||
| 84.00 | 1.15 | 2.20 | 1.68 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.02 | -0.05 | 7/13/2026 3:59:52 PM EST | |||
| 85.00 | 1.25 | 2.55 | 1.90 | % | 0.02 | 0 | 0 | 0.49 | -0.18 | 0.02 | -0.05 | 7/13/2026 3:59:52 PM EST | |||
| 86.00 | 1.00 | 2.55 | 1.78 | % | 0.02 | 0 | 0 | 0.44 | -0.20 | 0.02 | -0.05 | 7/13/2026 3:59:52 PM EST | |||
| 87.00 | 1.10 | 2.70 | 1.90 | % | 0.02 | 0 | 0 | 0.43 | -0.22 | 0.02 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 88.00 | 1.80 | 2.95 | 2.38 | % | 0.03 | 0 | 0 | 0.45 | -0.24 | 0.02 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 89.00 | 2.25 | 3.60 | 2.93 | % | 0.03 | 0 | 0 | 0.48 | -0.26 | 0.02 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 90.00 | 1.75 | 3.50 | 2.63 | % | 0.03 | 0 | 0 | 0.42 | -0.28 | 0.02 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 91.00 | 2.60 | 4.20 | 3.40 | % | 0.04 | 0 | 0 | 0.47 | -0.30 | 0.02 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 92.00 | 2.30 | 4.30 | 3.30 | % | 0.04 | 0 | 0 | 0.42 | -0.33 | 0.02 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 93.00 | 2.65 | 4.60 | 3.63 | % | 0.04 | 0 | 0 | 0.42 | -0.35 | 0.02 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 94.00 | 3.80 | 5.10 | 4.45 | % | 0.05 | 0 | 0 | 0.45 | -0.38 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 95.00 | 3.40 | 5.40 | 4.40 | % | 0.05 | 0 | 0 | 0.41 | -0.40 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 96.00 | 4.70 | 6.00 | 5.35 | % | 0.06 | 0 | 0 | 0.45 | -0.43 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 97.00 | 4.30 | 6.40 | 5.35 | % | 0.06 | 0 | 0 | 0.41 | -0.46 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 98.00 | 5.70 | 6.90 | 6.30 | % | 0.06 | 0 | 0 | 0.44 | -0.48 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 99.00 | 5.30 | 7.40 | 6.35 | % | 0.06 | 0 | 0 | 0.40 | -0.51 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 100.00 | 6.80 | 8.00 | 7.40 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 101.00 | 6.40 | 8.60 | 7.50 | % | 0.07 | 0 | 0 | 0.40 | -0.56 | 0.03 | -0.07 | 7/13/2026 3:59:52 PM EST | |||
| 102.00 | 6.90 | 9.30 | 8.10 | % | 0.08 | 0 | 0 | 0.39 | -0.59 | 0.03 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 103.00 | 8.60 | 9.80 | 9.20 | % | 0.09 | 0 | 0 | 0.43 | -0.62 | 0.03 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 104.00 | 8.20 | 10.70 | 9.45 | % | 0.09 | 0 | 0 | 0.39 | -0.64 | 0.03 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 105.00 | 10.00 | 11.10 | 10.55 | % | 0.10 | 0 | 0 | 0.43 | -0.67 | 0.03 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 106.00 | 10.10 | 12.40 | 11.25 | % | 0.11 | 0 | 0 | 0.42 | -0.69 | 0.03 | -0.06 | 7/13/2026 3:59:52 PM EST | |||
| 110.00 | 13.20 | 15.90 | 14.55 | % | 0.13 | 0 | 0 | 0.43 | -0.78 | 0.02 | -0.05 | 7/13/2026 3:59:52 PM EST | |||
| 115.00 | 16.40 | 20.40 | 18.40 | % | 0.16 | 0 | 0 | 0.61 | -0.86 | 0.02 | -0.04 | 7/13/2026 3:59:52 PM EST | |||
| 120.00 | 21.10 | 24.90 | 23.00 | % | 0.19 | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.03 | 7/13/2026 3:59:52 PM EST | |||
| 125.00 | 26.90 | 29.90 | 28.40 | % | 0.23 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.02 | 7/13/2026 3:59:52 PM EST | |||
| 130.00 | 31.00 | 35.00 | 33.00 | % | 0.25 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.01 | 7/13/2026 3:59:52 PM EST |