Options Chain for KKR & CO INC COM (KKR) - $101.63 as of 7/27/2026 8:08:26 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 | 40.40 | 42.60 | 41.50 | % | 0.69 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 65.00 | 35.60 | 37.70 | 36.65 | % | 0.56 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 70.00 | 30.20 | 32.70 | 31.45 | % | 0.45 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 75.00 | 25.70 | 27.70 | 26.70 | % | 0.36 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 80.00 | 20.30 | 22.80 | 21.55 | % | 0.27 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 81.00 | 19.50 | 21.80 | 20.65 | % | 0.25 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 82.00 | 18.70 | 20.80 | 19.75 | % | 0.24 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 83.00 | 17.70 | 19.80 | 18.75 | % | 0.23 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 84.00 | 16.70 | 18.80 | 17.75 | % | 0.21 | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 85.00 | 15.40 | 17.90 | 16.65 | 12.60 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.96 | 0.97 | 0.01 | -0.04 | 7/7/2026 | 7/27/2026 3:59:58 PM EST |
| 86.00 | 15.10 | 16.90 | 16.00 | 8.15 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.92 | 0.96 | 0.01 | -0.06 | 6/26/2026 | 7/27/2026 3:59:58 PM EST |
| 87.00 | 13.60 | 15.90 | 14.75 | % | 0.17 | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 88.00 | 12.70 | 14.90 | 13.80 | % | 0.16 | 0 | 0 | 0.83 | 0.93 | 0.01 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 89.00 | 11.80 | 14.10 | 12.95 | 7.58 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.83 | 0.92 | 0.01 | -0.08 | 7/1/2026 | 7/27/2026 3:59:58 PM EST |
| 90.00 | 11.00 | 13.10 | 12.05 | 12.37 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.79 | 0.90 | 0.02 | -0.09 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 91.00 | 10.40 | 12.20 | 11.30 | 5.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | 0.88 | 0.02 | -0.10 | 6/26/2026 | 7/27/2026 3:59:58 PM EST |
| 92.00 | 8.90 | 11.40 | 10.15 | 8.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.76 | 0.86 | 0.02 | -0.11 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 93.00 | 8.30 | 10.60 | 9.45 | 6.92 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.75 | 0.83 | 0.02 | -0.12 | 7/13/2026 | 7/27/2026 3:59:58 PM EST |
| 94.00 | 7.50 | 9.50 | 8.50 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.68 | 0.81 | 0.03 | -0.13 | 7/2/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 6.80 | 8.30 | 7.55 | 4.39 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.59 | 0.78 | 0.03 | -0.14 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 96.00 | 6.30 | 7.70 | 7.00 | 3.81 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.48 | 0.75 | 0.03 | -0.15 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 97.00 | 6.30 | 6.80 | 6.55 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.53 | 0.71 | 0.04 | -0.16 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 98.00 | 5.40 | 6.30 | 5.85 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.53 | 0.68 | 0.04 | -0.16 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 99.00 | 4.90 | 5.50 | 5.20 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.52 | 0.64 | 0.04 | -0.16 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 100.00 | 4.30 | 4.80 | 4.55 | 4.35 | +1.40 | +47.46% | 0.05 | 5 | 21 | 0.51 | 0.60 | 0.04 | -0.17 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 101.00 | 3.50 | 4.30 | 3.90 | 4.27 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.50 | 0.55 | 0.04 | -0.17 | 7/16/2026 | 7/27/2026 3:59:58 PM EST |
| 102.00 | 3.20 | 3.70 | 3.45 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.50 | 0.51 | 0.05 | -0.17 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 103.00 | 2.75 | 3.20 | 2.98 | 1.81 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.50 | 0.46 | 0.05 | -0.16 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 104.00 | 2.30 | 2.75 | 2.53 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.49 | 0.42 | 0.05 | -0.16 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 105.00 | 1.95 | 2.35 | 2.15 | 1.96 | +0.61 | +45.19% | 0.02 | 24 | 20 | 0.49 | 0.37 | 0.04 | -0.15 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 106.00 | 1.65 | 2.00 | 1.83 | 1.60 | +0.32 | +25.00% | 0.02 | 2 | 89 | 0.49 | 0.33 | 0.04 | -0.14 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 107.00 | 1.20 | 1.70 | 1.45 | 1.35 | +0.33 | +32.36% | 0.01 | 2 | 4 | 0.48 | 0.29 | 0.04 | -0.14 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 108.00 | 1.10 | 1.45 | 1.28 | 1.11 | +0.56 | +101.82% | 0.01 | 3 | 40 | 0.49 | 0.25 | 0.04 | -0.13 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 109.00 | 0.75 | 1.25 | 1.00 | 0.95 | -0.70 | -42.43% | 0.01 | 12 | 11 | 0.48 | 0.22 | 0.03 | -0.12 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 110.00 | 0.65 | 1.05 | 0.85 | 0.76 | -0.29 | -27.62% | 0.01 | 4 | 21 | 0.48 | 0.19 | 0.03 | -0.11 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 111.00 | 0.45 | 1.00 | 0.73 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.16 | 0.03 | -0.10 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 112.00 | 0.40 | 1.05 | 0.73 | 0.50 | % | 0.01 | 3 | 0 | 0.52 | 0.14 | 0.03 | -0.09 | 7/27/2026 | 7/27/2026 3:59:58 PM EST | |
| 113.00 | 0.25 | 0.85 | 0.55 | % | 0.00 | 0 | 0 | 0.50 | 0.12 | 0.02 | -0.08 | 7/27/2026 3:59:58 PM EST | |||
| 114.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.10 | 0.02 | -0.07 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 115.00 | 0.05 | 0.85 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.09 | 0.02 | -0.06 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 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 | 2.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.79 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 81.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.76 | -0.01 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 82.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | -0.01 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 83.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.00 | -0.02 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 84.00 | 0.00 | 0.60 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | -0.02 | 0.01 | -0.04 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.27 | -64.29% | 0.00 | 12 | 10 | 0.77 | -0.03 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 86.00 | 0.05 | 0.55 | 0.30 | 0.20 | -0.52 | -72.23% | 0.00 | 4 | 4 | 0.61 | -0.04 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 87.00 | 0.10 | 0.55 | 0.33 | 0.23 | -0.20 | -46.52% | 0.00 | 10 | 6 | 0.60 | -0.06 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 88.00 | 0.10 | 0.65 | 0.38 | 0.28 | -0.25 | -47.17% | 0.00 | 10 | 3 | 0.58 | -0.07 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 89.00 | 0.05 | 1.00 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.08 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 90.00 | 0.20 | 1.00 | 0.60 | 0.62 | -0.98 | -61.25% | 0.01 | 1 | 7 | 0.59 | -0.10 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 91.00 | 0.40 | 0.95 | 0.68 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.12 | 0.02 | -0.10 | 7/10/2026 | 7/27/2026 3:59:58 PM EST |
| 92.00 | 0.50 | 0.95 | 0.73 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | -0.14 | 0.02 | -0.11 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 93.00 | 0.20 | 1.10 | 0.65 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.48 | -0.17 | 0.02 | -0.12 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 94.00 | 0.80 | 1.25 | 1.03 | 1.03 | -2.57 | -71.39% | 0.01 | 4 | 3 | 0.54 | -0.19 | 0.03 | -0.13 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 0.95 | 1.75 | 1.35 | 1.30 | -0.91 | -41.18% | 0.01 | 124 | 56 | 0.56 | -0.22 | 0.03 | -0.14 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 96.00 | 1.20 | 1.55 | 1.38 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.25 | 0.03 | -0.15 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 97.00 | 1.50 | 1.85 | 1.68 | 2.00 | -2.25 | -52.95% | 0.02 | 5 | 1 | 0.52 | -0.29 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 98.00 | 1.80 | 2.15 | 1.98 | 2.35 | -0.62 | -20.88% | 0.02 | 4 | 1 | 0.51 | -0.32 | 0.04 | -0.16 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 99.00 | 2.15 | 2.50 | 2.33 | 3.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | -0.36 | 0.04 | -0.16 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 100.00 | 2.50 | 2.90 | 2.70 | 3.87 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.50 | -0.40 | 0.04 | -0.17 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 101.00 | 2.90 | 3.40 | 3.15 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.50 | -0.45 | 0.04 | -0.17 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 102.00 | 3.30 | 3.90 | 3.60 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.49 | -0.49 | 0.05 | -0.17 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 103.00 | 3.80 | 4.40 | 4.10 | 5.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | -0.54 | 0.05 | -0.16 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 104.00 | 4.40 | 5.00 | 4.70 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 339 | 0.49 | -0.58 | 0.05 | -0.16 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 105.00 | 5.00 | 5.60 | 5.30 | % | 0.05 | 0 | 0 | 0.48 | -0.63 | 0.04 | -0.15 | 7/27/2026 3:59:58 PM EST | |||
| 106.00 | 5.70 | 6.50 | 6.10 | % | 0.06 | 0 | 0 | 0.50 | -0.67 | 0.04 | -0.14 | 7/27/2026 3:59:58 PM EST | |||
| 107.00 | 6.40 | 7.10 | 6.75 | % | 0.06 | 0 | 0 | 0.49 | -0.71 | 0.04 | -0.14 | 7/27/2026 3:59:58 PM EST | |||
| 108.00 | 5.70 | 8.70 | 7.20 | % | 0.07 | 0 | 0 | 0.69 | -0.75 | 0.04 | -0.13 | 7/27/2026 3:59:58 PM EST | |||
| 109.00 | 6.40 | 10.30 | 8.35 | % | 0.08 | 0 | 0 | 0.83 | -0.78 | 0.03 | -0.12 | 7/27/2026 3:59:58 PM EST | |||
| 110.00 | 7.90 | 11.10 | 9.50 | % | 0.09 | 0 | 0 | 0.84 | -0.81 | 0.03 | -0.11 | 7/27/2026 3:59:58 PM EST | |||
| 111.00 | 8.80 | 11.40 | 10.10 | % | 0.09 | 0 | 0 | 0.77 | -0.84 | 0.03 | -0.10 | 7/27/2026 3:59:58 PM EST | |||
| 112.00 | 9.00 | 12.30 | 10.65 | % | 0.10 | 0 | 0 | 0.79 | -0.86 | 0.03 | -0.09 | 7/27/2026 3:59:58 PM EST | |||
| 113.00 | 10.90 | 13.20 | 12.05 | % | 0.11 | 0 | 0 | 0.81 | -0.88 | 0.02 | -0.08 | 7/27/2026 3:59:58 PM EST | |||
| 114.00 | 11.20 | 14.20 | 12.70 | % | 0.11 | 0 | 0 | 0.85 | -0.90 | 0.02 | -0.07 | 7/27/2026 3:59:58 PM EST | |||
| 115.00 | 12.50 | 15.10 | 13.80 | % | 0.12 | 0 | 0 | 0.86 | -0.91 | 0.02 | -0.06 | 7/27/2026 3:59:58 PM EST | |||
| 120.00 | 17.30 | 19.90 | 18.60 | % | 0.15 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 125.00 | 22.30 | 24.90 | 23.60 | % | 0.19 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 130.00 | 27.30 | 29.90 | 28.60 | % | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 135.00 | 32.30 | 34.90 | 33.60 | % | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST |