Options Chain for KKR & CO INC COM (KKR) - $140.09 as of 8/29/2025 3:34:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 58.30 | 61.30 | 59.80 | % | 0.75 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 85.00 | 53.70 | 55.50 | 54.60 | % | 0.64 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 90.00 | 48.70 | 50.30 | 49.50 | % | 0.55 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 95.00 | 44.00 | 45.60 | 44.80 | % | 0.47 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 100.00 | 39.10 | 40.60 | 39.85 | % | 0.40 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 105.00 | 34.20 | 35.60 | 34.90 | % | 0.33 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 110.00 | 29.00 | 30.70 | 29.85 | % | 0.27 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 115.00 | 24.10 | 25.70 | 24.90 | % | 0.22 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 120.00 | 19.30 | 20.50 | 19.90 | % | 0.17 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 125.00 | 14.40 | 15.40 | 14.90 | 15.05 | -0.70 | -4.45% | 0.12 | 1 | 1 | 0.51 | 0.95 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 126.00 | 13.30 | 14.80 | 14.05 | % | 0.11 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 127.00 | 12.30 | 13.90 | 13.10 | % | 0.10 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 128.00 | 11.30 | 12.90 | 12.10 | % | 0.09 | 0 | 0 | 0.49 | 0.92 | 0.02 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 129.00 | 11.00 | 11.60 | 11.30 | % | 0.09 | 0 | 0 | 0.36 | 0.90 | 0.02 | -0.08 | 8/29/2025 4:00:03 PM EST | |||
| 130.00 | 10.10 | 10.50 | 10.30 | % | 0.08 | 0 | 0 | 0.32 | 0.87 | 0.02 | -0.09 | 8/29/2025 4:00:03 PM EST | |||
| 131.00 | 8.30 | 9.60 | 8.95 | % | 0.07 | 0 | 0 | 0.24 | 0.85 | 0.03 | -0.09 | 8/29/2025 4:00:03 PM EST | |||
| 132.00 | 8.40 | 8.70 | 8.55 | % | 0.06 | 0 | 0 | 0.32 | 0.83 | 0.03 | -0.10 | 8/29/2025 4:00:03 PM EST | |||
| 133.00 | 5.90 | 7.90 | 6.90 | % | 0.05 | 0 | 0 | 0.19 | 0.79 | 0.03 | -0.11 | 8/29/2025 4:00:03 PM EST | |||
| 134.00 | 6.80 | 7.10 | 6.95 | % | 0.05 | 0 | 0 | 0.31 | 0.76 | 0.04 | -0.11 | 8/29/2025 4:00:03 PM EST | |||
| 135.00 | 6.00 | 6.30 | 6.15 | % | 0.05 | 0 | 0 | 0.30 | 0.73 | 0.04 | -0.12 | 8/29/2025 4:00:03 PM EST | |||
| 136.00 | 3.90 | 5.70 | 4.80 | 5.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | 0.69 | 0.04 | -0.12 | 8/20/2025 | 8/29/2025 4:00:03 PM EST |
| 137.00 | 4.70 | 5.00 | 4.85 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.31 | 0.64 | 0.05 | -0.12 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 138.00 | 4.10 | 4.40 | 4.25 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.30 | 0.60 | 0.05 | -0.13 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 139.00 | 3.60 | 3.80 | 3.70 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.30 | 0.55 | 0.05 | -0.13 | 8/20/2025 | 8/29/2025 4:00:03 PM EST |
| 140.00 | 3.00 | 3.20 | 3.10 | 3.13 | -0.87 | -21.75% | 0.02 | 2 | 16 | 0.30 | 0.50 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 141.00 | 2.60 | 2.75 | 2.68 | 2.95 | -2.80 | -48.70% | 0.02 | 9 | 41 | 0.30 | 0.45 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 142.00 | 2.15 | 2.30 | 2.23 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.29 | 0.40 | 0.05 | -0.12 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 143.00 | 1.80 | 1.90 | 1.85 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.29 | 0.35 | 0.05 | -0.11 | 8/25/2025 | 8/29/2025 4:00:03 PM EST |
| 144.00 | 1.50 | 1.60 | 1.55 | 1.65 | -0.24 | -12.70% | 0.01 | 15 | 27 | 0.29 | 0.30 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 145.00 | 1.20 | 1.30 | 1.25 | 1.25 | -0.45 | -26.48% | 0.01 | 1 | 24 | 0.29 | 0.26 | 0.04 | -0.10 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 146.00 | 1.00 | 1.10 | 1.05 | 1.00 | -0.55 | -35.49% | 0.01 | 2 | 12 | 0.29 | 0.22 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 147.00 | 0.75 | 0.85 | 0.80 | 0.87 | -0.53 | -37.86% | 0.01 | 5 | 5 | 0.29 | 0.19 | 0.03 | -0.08 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 148.00 | 0.60 | 0.70 | 0.65 | 0.90 | 0.00 | 0.00% | 0.00 | 1 | 57 | 0.29 | 0.16 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 149.00 | 0.45 | 0.60 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.29 | 0.14 | 0.03 | -0.06 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.51 | -0.69 | -57.50% | 0.00 | 6 | 21 | 0.31 | 0.11 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 152.50 | 0.15 | 0.30 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.29 | 0.07 | 0.02 | -0.04 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.65 | 0.03 | 0.01 | -0.02 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 157.50 | 0.00 | 2.20 | 1.10 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.71 | 0.02 | 0.01 | -0.01 | 8/12/2025 | 8/29/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.01 | 0.00 | -0.01 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 162.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 167.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 172.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | -0.01 | 0.00 | -0.02 | 8/19/2025 | 8/29/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | -0.05 | 0.01 | -0.05 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 126.00 | 0.00 | 0.35 | 0.18 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.37 | -0.06 | 0.01 | -0.06 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 127.00 | 0.00 | 0.80 | 0.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.37 | -0.07 | 0.01 | -0.06 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 128.00 | 0.00 | 0.90 | 0.45 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.08 | 0.02 | -0.07 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 129.00 | 0.40 | 0.50 | 0.45 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.35 | -0.10 | 0.02 | -0.08 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 130.00 | 0.45 | 0.60 | 0.53 | 0.47 | -0.30 | -38.97% | 0.00 | 30 | 50 | 0.32 | -0.13 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 131.00 | 0.00 | 0.75 | 0.38 | 0.65 | -0.11 | -14.48% | 0.00 | 12 | 2 | 0.34 | -0.15 | 0.03 | -0.09 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 132.00 | 0.70 | 0.90 | 0.80 | % | 0.01 | 0 | 0 | 0.33 | -0.17 | 0.03 | -0.10 | 8/29/2025 4:00:03 PM EST | |||
| 133.00 | 0.95 | 1.05 | 1.00 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.31 | -0.21 | 0.03 | -0.11 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 134.00 | 1.10 | 1.25 | 1.18 | 1.10 | 0.00 | 0.00% | 0.01 | 7 | 25 | 0.31 | -0.24 | 0.04 | -0.11 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 135.00 | 1.40 | 1.50 | 1.45 | 1.34 | +0.07 | +5.52% | 0.01 | 16 | 3 | 0.31 | -0.27 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 136.00 | 1.70 | 1.80 | 1.75 | 1.61 | +0.11 | +7.34% | 0.01 | 2 | 7 | 0.30 | -0.31 | 0.04 | -0.12 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 137.00 | 1.90 | 2.15 | 2.03 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.36 | 0.05 | -0.12 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 138.00 | 2.35 | 2.50 | 2.43 | 2.40 | % | 0.02 | 141 | 0 | 0.30 | -0.40 | 0.05 | -0.13 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 139.00 | 2.80 | 3.00 | 2.90 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | -0.45 | 0.05 | -0.13 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 140.00 | 3.30 | 3.50 | 3.40 | 3.20 | +0.06 | +1.92% | 0.02 | 12 | 32 | 0.30 | -0.50 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 141.00 | 3.50 | 4.00 | 3.75 | 3.70 | -0.99 | -21.11% | 0.03 | 1 | 6 | 0.29 | -0.55 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 142.00 | 4.40 | 5.40 | 4.90 | 4.20 | % | 0.03 | 4 | 0 | 0.34 | -0.60 | 0.05 | -0.12 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 143.00 | 4.90 | 5.20 | 5.05 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.28 | -0.65 | 0.05 | -0.11 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 144.00 | 5.60 | 5.90 | 5.75 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.70 | 0.04 | -0.10 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 145.00 | 4.60 | 6.60 | 5.60 | 3.53 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.28 | -0.74 | 0.04 | -0.10 | 8/12/2025 | 8/29/2025 4:00:03 PM EST |
| 146.00 | 7.10 | 7.40 | 7.25 | % | 0.05 | 0 | 0 | 0.28 | -0.78 | 0.04 | -0.09 | 8/29/2025 4:00:03 PM EST | |||
| 147.00 | 6.70 | 8.40 | 7.55 | 7.15 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.30 | -0.81 | 0.03 | -0.08 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 148.00 | 8.70 | 9.20 | 8.95 | % | 0.06 | 0 | 0 | 0.28 | -0.84 | 0.03 | -0.07 | 8/29/2025 4:00:03 PM EST | |||
| 149.00 | 9.60 | 10.10 | 9.85 | % | 0.07 | 0 | 0 | 0.29 | -0.86 | 0.03 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 150.00 | 10.30 | 11.40 | 10.85 | 6.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.38 | -0.89 | 0.02 | -0.06 | 8/14/2025 | 8/29/2025 4:00:03 PM EST |
| 152.50 | 12.60 | 13.80 | 13.20 | % | 0.09 | 0 | 0 | 0.42 | -0.93 | 0.02 | -0.04 | 8/29/2025 4:00:03 PM EST | |||
| 155.00 | 14.60 | 16.30 | 15.45 | % | 0.10 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 157.50 | 17.20 | 18.90 | 18.05 | % | 0.11 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 160.00 | 20.20 | 21.20 | 20.70 | % | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 162.50 | 22.40 | 23.90 | 23.15 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 165.00 | 24.90 | 26.30 | 25.60 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 167.50 | 27.50 | 28.70 | 28.10 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 170.00 | 29.80 | 31.40 | 30.60 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 172.50 | 32.30 | 33.90 | 33.10 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 175.00 | 34.90 | 36.40 | 35.65 | % | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 180.00 | 39.90 | 41.40 | 40.65 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 185.00 | 45.00 | 46.20 | 45.60 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |