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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 57.70 | 60.50 | 59.10 | 61.15 | 0.00 | 0.00% | 1.39 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 7/27/2026 3:59:58 PM EST |
| 45.00 | 55.30 | 58.00 | 56.65 | % | 1.26 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 47.50 | 52.80 | 55.60 | 54.20 | % | 1.14 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 50.00 | 50.30 | 52.90 | 51.60 | 42.50 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 7/27/2026 3:59:58 PM EST |
| 55.00 | 45.40 | 47.80 | 46.60 | 40.45 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 3:59:58 PM EST |
| 60.00 | 41.20 | 42.80 | 42.00 | 44.60 | 0.00 | 0.00% | 0.70 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 3:59:58 PM EST |
| 65.00 | 36.20 | 37.90 | 37.05 | 31.91 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.87 | 0.99 | 0.00 | -0.01 | 6/4/2026 | 7/27/2026 3:59:58 PM EST |
| 70.00 | 30.60 | 33.10 | 31.85 | 25.10 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.73 | 0.98 | 0.00 | -0.02 | 4/10/2026 | 7/27/2026 3:59:58 PM EST |
| 75.00 | 26.60 | 28.30 | 27.45 | % | 0.37 | 0 | 5 | 0.65 | 0.96 | 0.00 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 77.50 | 23.90 | 25.90 | 24.90 | 21.80 | 0.00 | 0.00% | 0.32 | 0 | 87 | 0.61 | 0.95 | 0.01 | -0.03 | 4/13/2026 | 7/27/2026 3:59:58 PM EST |
| 80.00 | 21.10 | 23.70 | 22.40 | 22.20 | 0.00 | 0.00% | 0.28 | 0 | 45 | 0.60 | 0.93 | 0.01 | -0.03 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 82.50 | 19.00 | 21.40 | 20.20 | 17.25 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.57 | 0.90 | 0.01 | -0.04 | 7/14/2026 | 7/27/2026 3:59:58 PM EST |
| 85.00 | 16.80 | 19.20 | 18.00 | 15.04 | 0.00 | 0.00% | 0.21 | 0 | 42 | 0.54 | 0.88 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 87.50 | 14.60 | 17.10 | 15.85 | 11.61 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.53 | 0.84 | 0.01 | -0.05 | 7/1/2026 | 7/27/2026 3:59:58 PM EST |
| 90.00 | 13.30 | 14.50 | 13.90 | 13.20 | -2.01 | -13.22% | 0.15 | 1 | 136 | 0.40 | 0.80 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 92.50 | 11.90 | 12.70 | 12.30 | 11.60 | +2.70 | +30.34% | 0.13 | 2 | 78 | 0.43 | 0.75 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 10.10 | 10.80 | 10.45 | 10.27 | +2.97 | +40.69% | 0.11 | 2 | 464 | 0.42 | 0.70 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 97.50 | 8.50 | 10.00 | 9.25 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 925 | 0.44 | 0.64 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 100.00 | 7.10 | 7.60 | 7.35 | 7.40 | +1.40 | +23.34% | 0.07 | 18 | 1,593 | 0.41 | 0.58 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 105.00 | 4.70 | 5.10 | 4.90 | 4.77 | +0.97 | +25.53% | 0.05 | 2 | 950 | 0.40 | 0.45 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 110.00 | 2.90 | 3.30 | 3.10 | 3.15 | +0.80 | +34.05% | 0.03 | 12 | 5,939 | 0.40 | 0.33 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 115.00 | 1.55 | 2.15 | 1.85 | 1.68 | +0.23 | +15.87% | 0.02 | 475 | 1,605 | 0.39 | 0.22 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 120.00 | 0.95 | 1.20 | 1.08 | 0.95 | +0.30 | +46.16% | 0.01 | 22 | 566 | 0.39 | 0.14 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 125.00 | 0.50 | 0.65 | 0.58 | 0.65 | +0.15 | +30.00% | 0.00 | 11 | 617 | 0.38 | 0.08 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 130.00 | 0.10 | 0.35 | 0.23 | 0.35 | +0.10 | +40.00% | 0.00 | 1 | 4,234 | 0.35 | 0.05 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 135.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.38 | 0.03 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.48 | 0.02 | 0.00 | -0.01 | 6/22/2026 | 7/27/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.50 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.54 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 144 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.52 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/27/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 33 | 0.71 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/27/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.77 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/27/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 29 | 0.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 43 | 0.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 31 | 0.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.85 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.13 | -59.10% | 0.00 | 28 | 1,171 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.31 | -77.50% | 0.00 | 301 | 474 | 0.62 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 70.00 | 0.15 | 0.40 | 0.28 | 0.24 | -0.16 | -40.00% | 0.00 | 1 | 470 | 0.56 | -0.02 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 75.00 | 0.05 | 0.70 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 435 | 0.47 | -0.04 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 77.50 | 0.20 | 0.80 | 0.50 | 0.42 | -0.33 | -44.00% | 0.01 | 1 | 40 | 0.48 | -0.05 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 80.00 | 0.45 | 0.85 | 0.65 | 0.60 | -0.90 | -60.00% | 0.01 | 3 | 430 | 0.47 | -0.07 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 82.50 | 0.35 | 1.30 | 0.83 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.45 | -0.10 | 0.01 | -0.04 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 85.00 | 1.00 | 1.45 | 1.23 | 1.05 | -0.60 | -36.37% | 0.01 | 302 | 10,829 | 0.46 | -0.12 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 87.50 | 1.15 | 1.65 | 1.40 | 1.50 | -0.69 | -31.51% | 0.02 | 167 | 95 | 0.44 | -0.16 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 90.00 | 1.75 | 2.15 | 1.95 | 2.00 | -1.20 | -37.50% | 0.02 | 21 | 2,036 | 0.43 | -0.20 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 92.50 | 2.20 | 2.75 | 2.48 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 260 | 0.42 | -0.25 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 3.00 | 3.50 | 3.25 | 3.40 | -1.00 | -22.73% | 0.03 | 22 | 3,899 | 0.41 | -0.30 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 97.50 | 3.90 | 4.40 | 4.15 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 244 | 0.41 | -0.36 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 100.00 | 4.90 | 5.40 | 5.15 | 5.20 | -1.60 | -23.53% | 0.05 | 373 | 2,747 | 0.40 | -0.42 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 105.00 | 7.40 | 8.40 | 7.90 | 7.89 | -2.91 | -26.95% | 0.08 | 1 | 833 | 0.40 | -0.55 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 110.00 | 10.90 | 11.90 | 11.40 | 15.10 | 0.00 | 0.00% | 0.10 | 0 | 800 | 0.40 | -0.67 | 0.02 | -0.05 | 7/21/2026 | 7/27/2026 3:59:58 PM EST |
| 115.00 | 14.20 | 16.30 | 15.25 | 25.20 | 0.00 | 0.00% | 0.13 | 0 | 667 | 0.41 | -0.78 | 0.02 | -0.04 | 6/3/2026 | 7/27/2026 3:59:58 PM EST |
| 120.00 | 18.20 | 20.50 | 19.35 | 30.10 | 0.00 | 0.00% | 0.16 | 0 | 1,295 | 0.50 | -0.86 | 0.02 | -0.03 | 6/30/2026 | 7/27/2026 3:59:58 PM EST |
| 125.00 | 22.80 | 25.30 | 24.05 | 27.68 | 0.00 | 0.00% | 0.19 | 0 | 51 | 0.55 | -0.92 | 0.01 | -0.02 | 7/10/2026 | 7/27/2026 3:59:58 PM EST |
| 130.00 | 27.70 | 30.20 | 28.95 | 33.45 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.60 | -0.95 | 0.01 | -0.01 | 5/18/2026 | 7/27/2026 3:59:58 PM EST |
| 135.00 | 32.60 | 34.90 | 33.75 | 39.30 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.63 | -0.97 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 140.00 | 37.30 | 39.90 | 38.60 | 45.80 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.72 | -0.98 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:58 PM EST |
| 145.00 | 42.50 | 44.90 | 43.70 | 50.50 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.77 | -0.99 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 150.00 | 47.50 | 49.90 | 48.70 | % | 0.32 | 0 | 7 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 155.00 | 52.50 | 54.90 | 53.70 | % | 0.35 | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 160.00 | 57.50 | 59.90 | 58.70 | % | 0.37 | 0 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 165.00 | 62.50 | 64.90 | 63.70 | % | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 170.00 | 67.50 | 69.30 | 68.40 | % | 0.40 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 175.00 | 72.50 | 74.90 | 73.70 | % | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 180.00 | 77.50 | 79.90 | 78.70 | % | 0.44 | 0 | 3 | 1.08 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 185.00 | 82.50 | 84.90 | 83.70 | 92.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:58 PM EST |
| 190.00 | 87.50 | 89.90 | 88.70 | % | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 195.00 | 92.50 | 94.30 | 93.40 | % | 0.48 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 200.00 | 97.50 | 99.90 | 98.70 | % | 0.49 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 210.00 | 107.50 | 109.90 | 108.70 | % | 0.52 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 220.00 | 117.50 | 119.90 | 118.70 | % | 0.54 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST |