Options Chain for KKR & CO INC COM (KKR) - $152.15 as of 7/29/2025 3:33:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 105.10 | 106.80 | 105.95 | % | 2.35 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 47.50 | 102.20 | 104.40 | 103.30 | % | 2.17 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 50.00 | 99.90 | 101.70 | 100.80 | % | 2.02 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 55.00 | 94.80 | 96.90 | 95.85 | % | 1.74 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 60.00 | 89.90 | 91.90 | 90.90 | 67.31 | 0.00 | 0.00% | 1.52 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 2:59:07 PM EST |
| 65.00 | 85.10 | 86.80 | 85.95 | % | 1.32 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 70.00 | 80.70 | 82.00 | 81.35 | 31.70 | 0.00 | 0.00% | 1.16 | 0 | 23 | 1.16 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:59:07 PM EST |
| 75.00 | 75.70 | 76.90 | 76.30 | 32.70 | 0.00 | 0.00% | 1.02 | 0 | 58 | 1.03 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 2:59:07 PM EST |
| 80.00 | 70.80 | 72.20 | 71.50 | 28.60 | 0.00 | 0.00% | 0.89 | 0 | 13 | 0.99 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 2:59:07 PM EST |
| 85.00 | 66.00 | 67.00 | 66.50 | 24.70 | 0.00 | 0.00% | 0.78 | 0 | 11 | 0.87 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 2:59:07 PM EST |
| 90.00 | 61.20 | 61.90 | 61.55 | 50.69 | 0.00 | 0.00% | 0.68 | 0 | 673 | 0.79 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 7/29/2025 2:59:07 PM EST |
| 92.50 | 58.20 | 59.80 | 59.00 | 23.20 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 7/29/2025 2:59:07 PM EST |
| 95.00 | 56.00 | 57.10 | 56.55 | 24.65 | 0.00 | 0.00% | 0.60 | 0 | 60 | 0.76 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 7/29/2025 2:59:07 PM EST |
| 97.50 | 53.50 | 54.70 | 54.10 | 24.00 | 0.00 | 0.00% | 0.55 | 0 | 13 | 0.76 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 7/29/2025 2:59:07 PM EST |
| 100.00 | 51.50 | 51.90 | 51.70 | 35.50 | 0.00 | 0.00% | 0.52 | 0 | 2,001 | 0.64 | 0.99 | 0.00 | -0.01 | 6/27/2025 | 7/29/2025 2:59:07 PM EST |
| 105.00 | 46.60 | 47.00 | 46.80 | 46.20 | +6.80 | +17.26% | 0.45 | 10 | 1,295 | 0.48 | 0.99 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 110.00 | 41.70 | 42.10 | 41.90 | 41.50 | +6.70 | +19.26% | 0.38 | 21 | 1,019 | 0.50 | 0.98 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 115.00 | 36.80 | 37.30 | 37.05 | 37.30 | +3.85 | +11.51% | 0.32 | 27 | 582 | 0.45 | 0.96 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 120.00 | 31.80 | 32.50 | 32.15 | 31.90 | -0.52 | -1.61% | 0.27 | 57 | 1,029 | 0.39 | 0.94 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 125.00 | 27.30 | 27.80 | 27.55 | 27.40 | -1.60 | -5.52% | 0.22 | 24 | 1,319 | 0.38 | 0.91 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 130.00 | 22.90 | 23.30 | 23.10 | 22.90 | -1.52 | -6.23% | 0.18 | 66 | 1,224 | 0.37 | 0.88 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 135.00 | 18.60 | 19.00 | 18.80 | 18.40 | -1.69 | -8.42% | 0.14 | 35 | 652 | 0.35 | 0.82 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 140.00 | 14.60 | 15.00 | 14.80 | 14.40 | -1.60 | -10.00% | 0.11 | 26 | 917 | 0.34 | 0.76 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 145.00 | 11.10 | 11.40 | 11.25 | 12.30 | 0.00 | 0.00% | 0.08 | 0 | 571 | 0.33 | 0.67 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 150.00 | 8.10 | 8.40 | 8.25 | 8.20 | -0.87 | -9.60% | 0.06 | 14 | 1,930 | 0.32 | 0.56 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 155.00 | 5.60 | 5.90 | 5.75 | 5.70 | -0.70 | -10.94% | 0.04 | 6 | 1,057 | 0.31 | 0.45 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 160.00 | 3.70 | 3.90 | 3.80 | 3.75 | -0.75 | -16.67% | 0.02 | 8 | 1,401 | 0.31 | 0.34 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 165.00 | 2.40 | 2.60 | 2.50 | 2.20 | -0.95 | -30.16% | 0.02 | 3 | 415 | 0.31 | 0.25 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 170.00 | 1.50 | 1.65 | 1.58 | 1.41 | -0.44 | -23.79% | 0.01 | 16 | 281 | 0.30 | 0.18 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 175.00 | 0.00 | 1.05 | 0.53 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1,551 | 0.31 | 0.12 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 180.00 | 0.50 | 0.70 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.31 | 0.08 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 2:59:07 PM EST |
| 185.00 | 0.25 | 0.45 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.31 | 0.05 | 0.01 | -0.02 | 6/17/2025 | 7/29/2025 2:59:07 PM EST |
| 190.00 | 0.05 | 0.45 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.31 | 0.03 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:59:07 PM EST |
| 195.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.32 | 0.02 | 0.00 | -0.01 | 5/1/2025 | 7/29/2025 2:59:07 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.38 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:59:07 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 2:59:07 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 2:59:07 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.49 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 2:59:07 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.54 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/29/2025 2:59:07 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 2:59:07 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 901 | 1.22 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:59:07 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 2:59:07 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,766 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:59:07 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 2:59:07 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,833 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:07 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:59:07 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 965 | 0.64 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 1,232 | 0.64 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 7/29/2025 2:59:07 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,792 | 0.61 | 0.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:59:07 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1,409 | 0.58 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 7/29/2025 2:59:07 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 867 | 0.57 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3,048 | 0.52 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 2:59:07 PM EST |
| 110.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 836 | 0.45 | -0.02 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 115.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 4 | 1,452 | 0.42 | -0.04 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 120.00 | 0.50 | 0.65 | 0.58 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1,490 | 0.41 | -0.06 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 2:59:07 PM EST |
| 125.00 | 0.85 | 1.00 | 0.93 | 0.85 | +0.05 | +6.25% | 0.01 | 36 | 2,233 | 0.39 | -0.09 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 130.00 | 1.25 | 1.40 | 1.33 | 1.37 | +0.12 | +9.60% | 0.01 | 5 | 2,143 | 0.37 | -0.12 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 135.00 | 1.90 | 2.10 | 2.00 | 2.15 | +0.30 | +16.22% | 0.01 | 33 | 269 | 0.36 | -0.18 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 140.00 | 2.90 | 3.10 | 3.00 | 3.00 | +0.15 | +5.27% | 0.02 | 57 | 459 | 0.34 | -0.24 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 145.00 | 4.30 | 4.50 | 4.40 | 4.50 | -0.05 | -1.10% | 0.03 | 94 | 113 | 0.33 | -0.33 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 150.00 | 6.30 | 6.90 | 6.60 | 5.90 | +0.12 | +2.08% | 0.04 | 2 | 94 | 0.32 | -0.44 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 155.00 | 8.80 | 9.10 | 8.95 | 9.00 | +0.60 | +7.15% | 0.06 | 2 | 28 | 0.31 | -0.55 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 2:59:07 PM EST |
| 160.00 | 11.80 | 12.20 | 12.00 | 64.64 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.31 | -0.66 | 0.02 | -0.07 | 4/7/2025 | 7/29/2025 2:59:07 PM EST |
| 165.00 | 15.50 | 16.10 | 15.80 | 26.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.30 | -0.75 | 0.02 | -0.06 | 2/11/2025 | 7/29/2025 2:59:07 PM EST |
| 170.00 | 19.80 | 20.10 | 19.95 | 53.29 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.05 | 3/21/2025 | 7/29/2025 2:59:07 PM EST |
| 175.00 | 23.90 | 24.80 | 24.35 | 23.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.04 | 1/27/2025 | 7/29/2025 2:59:07 PM EST |
| 180.00 | 28.70 | 29.70 | 29.20 | 30.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.03 | 1/16/2025 | 7/29/2025 2:59:07 PM EST |
| 185.00 | 33.40 | 34.70 | 34.05 | 36.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.40 | -0.95 | 0.01 | -0.02 | 2/7/2025 | 7/29/2025 2:59:07 PM EST |
| 190.00 | 38.30 | 40.00 | 39.15 | % | 0.21 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 7/29/2025 2:59:07 PM EST | |||
| 195.00 | 43.40 | 44.80 | 44.10 | 32.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 1/29/2025 | 7/29/2025 2:59:07 PM EST |
| 200.00 | 48.00 | 50.30 | 49.15 | % | 0.25 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 210.00 | 58.40 | 60.00 | 59.20 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 220.00 | 68.00 | 70.40 | 69.20 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 230.00 | 78.00 | 80.30 | 79.15 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 240.00 | 88.30 | 89.90 | 89.10 | % | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST | |||
| 250.00 | 98.00 | 100.40 | 99.20 | % | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:07 PM EST |