Options Chain for KKR & CO INC COM (KKR) - $103.00 as of 8/7/2026 6:16:13 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 | 41.40 | 45.00 | 43.20 | % | 0.72 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 65.00 | % | 0.00 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | ||||||
| 70.00 | 31.80 | 35.20 | 33.50 | % | 0.48 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 75.00 | 27.10 | 30.00 | 28.55 | % | 0.38 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 80.00 | 22.10 | 25.50 | 23.80 | % | 0.30 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.03 | 8/7/2026 4:00:10 PM EST | |||
| 85.00 | 17.30 | 20.40 | 18.85 | % | 0.22 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.04 | 8/7/2026 4:00:10 PM EST | |||
| 90.00 | 13.50 | 16.20 | 14.85 | % | 0.17 | 0 | 0 | 0.54 | 0.85 | 0.02 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 91.00 | 12.90 | 15.30 | 14.10 | % | 0.15 | 0 | 0 | 0.38 | 0.83 | 0.02 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 92.00 | 11.20 | 14.50 | 12.85 | % | 0.14 | 0 | 0 | 0.51 | 0.81 | 0.02 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 93.00 | 10.50 | 13.90 | 12.20 | % | 0.13 | 0 | 0 | 0.53 | 0.79 | 0.02 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 94.00 | 10.40 | 13.20 | 11.80 | % | 0.13 | 0 | 0 | 0.39 | 0.77 | 0.02 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 95.00 | 8.90 | 12.30 | 10.60 | % | 0.11 | 0 | 0 | 0.34 | 0.75 | 0.02 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 96.00 | 8.20 | 11.70 | 9.95 | % | 0.10 | 0 | 0 | 0.35 | 0.73 | 0.02 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 97.00 | 7.60 | 10.80 | 9.20 | % | 0.09 | 0 | 0 | 0.35 | 0.71 | 0.02 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 98.00 | 7.80 | 10.30 | 9.05 | % | 0.09 | 0 | 0 | 0.39 | 0.68 | 0.02 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 99.00 | 6.80 | 9.40 | 8.10 | % | 0.08 | 0 | 0 | 0.37 | 0.66 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 100.00 | 6.50 | 9.20 | 7.85 | % | 0.08 | 0 | 0 | 0.39 | 0.63 | 0.03 | -0.07 | 8/7/2026 4:00:10 PM EST | |||
| 101.00 | 6.10 | 7.80 | 6.95 | % | 0.07 | 0 | 0 | 0.37 | 0.60 | 0.03 | -0.07 | 8/7/2026 4:00:10 PM EST | |||
| 102.00 | 5.00 | 7.90 | 6.45 | % | 0.06 | 0 | 0 | 0.38 | 0.57 | 0.03 | -0.07 | 8/7/2026 4:00:10 PM EST | |||
| 103.00 | 5.10 | 6.70 | 5.90 | % | 0.06 | 0 | 0 | 0.37 | 0.54 | 0.03 | -0.07 | 8/7/2026 4:00:10 PM EST | |||
| 104.00 | 3.90 | 6.70 | 5.30 | % | 0.05 | 0 | 0 | 0.37 | 0.52 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 105.00 | 4.20 | 5.80 | 5.00 | % | 0.05 | 0 | 0 | 0.38 | 0.49 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 106.00 | 3.20 | 5.80 | 4.50 | % | 0.04 | 0 | 0 | 0.37 | 0.46 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 107.00 | 3.30 | 4.90 | 4.10 | % | 0.04 | 0 | 0 | 0.37 | 0.43 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 108.00 | 2.50 | 4.60 | 3.55 | % | 0.03 | 0 | 0 | 0.36 | 0.40 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 109.00 | 2.45 | 4.20 | 3.33 | % | 0.03 | 0 | 0 | 0.36 | 0.38 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 110.00 | 2.15 | 3.80 | 2.98 | % | 0.03 | 0 | 0 | 0.36 | 0.35 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 111.00 | 1.65 | 3.80 | 2.73 | % | 0.02 | 0 | 0 | 0.36 | 0.32 | 0.03 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 112.00 | 1.90 | 3.20 | 2.55 | % | 0.02 | 0 | 0 | 0.37 | 0.30 | 0.03 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 113.00 | 1.20 | 3.10 | 2.15 | % | 0.02 | 0 | 0 | 0.36 | 0.28 | 0.02 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 114.00 | 1.05 | 2.95 | 2.00 | % | 0.02 | 0 | 0 | 0.36 | 0.26 | 0.02 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 115.00 | 1.30 | 2.40 | 1.85 | % | 0.02 | 0 | 0 | 0.37 | 0.23 | 0.02 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 116.00 | 0.70 | 2.50 | 1.60 | % | 0.01 | 0 | 0 | 0.36 | 0.22 | 0.02 | -0.04 | 8/7/2026 4:00:10 PM EST | |||
| 117.00 | 0.60 | 2.25 | 1.43 | % | 0.01 | 0 | 0 | 0.36 | 0.20 | 0.02 | -0.04 | 8/7/2026 4:00:10 PM EST | |||
| 118.00 | 0.60 | 1.80 | 1.20 | % | 0.01 | 0 | 0 | 0.35 | 0.18 | 0.02 | -0.04 | 8/7/2026 4:00:10 PM EST | |||
| 119.00 | 0.80 | 1.95 | 1.38 | 1.48 | % | 0.01 | 1 | 0 | 0.39 | 0.16 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST | |
| 120.00 | 0.40 | 1.30 | 0.85 | 1.25 | % | 0.01 | 1 | 0 | 0.34 | 0.15 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 4:00:10 PM EST | |
| 125.00 | 0.20 | 1.15 | 0.68 | % | 0.01 | 0 | 0 | 0.37 | 0.10 | 0.01 | -0.03 | 8/7/2026 4:00:10 PM EST | |||
| 130.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.38 | 0.06 | 0.01 | -0.02 | 8/7/2026 4:00:10 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.01 | 8/7/2026 4:00:10 PM EST | |||
| 80.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.03 | 8/7/2026 4:00:10 PM EST | |||
| 85.00 | 0.10 | 1.30 | 0.70 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.01 | -0.04 | 8/7/2026 4:00:10 PM EST | |||
| 90.00 | 0.95 | 1.65 | 1.30 | % | 0.01 | 0 | 0 | 0.41 | -0.15 | 0.02 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 91.00 | 0.70 | 2.15 | 1.43 | % | 0.02 | 0 | 0 | 0.39 | -0.17 | 0.02 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 92.00 | 0.85 | 2.05 | 1.45 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.19 | 0.02 | -0.06 | 8/6/2026 | 8/7/2026 4:00:10 PM EST |
| 93.00 | 1.45 | 2.60 | 2.03 | % | 0.02 | 0 | 0 | 0.41 | -0.21 | 0.02 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 94.00 | 1.30 | 3.10 | 2.20 | % | 0.02 | 0 | 0 | 0.40 | -0.23 | 0.02 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 95.00 | 1.40 | 2.80 | 2.10 | % | 0.02 | 0 | 0 | 0.37 | -0.25 | 0.02 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 96.00 | 2.15 | 3.20 | 2.68 | % | 0.03 | 0 | 0 | 0.39 | -0.27 | 0.02 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 97.00 | 2.30 | 3.50 | 2.90 | % | 0.03 | 0 | 0 | 0.38 | -0.29 | 0.02 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 98.00 | 2.20 | 3.80 | 3.00 | % | 0.03 | 0 | 0 | 0.36 | -0.32 | 0.02 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 99.00 | 3.00 | 4.60 | 3.80 | % | 0.04 | 0 | 0 | 0.40 | -0.34 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 100.00 | 2.85 | 4.60 | 3.73 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.03 | -0.07 | 8/7/2026 4:00:10 PM EST | |||
| 101.00 | 3.80 | 5.00 | 4.40 | % | 0.04 | 0 | 0 | 0.38 | -0.40 | 0.03 | -0.07 | 8/7/2026 4:00:10 PM EST | |||
| 102.00 | 3.80 | 6.30 | 5.05 | % | 0.05 | 0 | 0 | 0.39 | -0.43 | 0.03 | -0.07 | 8/7/2026 4:00:10 PM EST | |||
| 103.00 | 4.70 | 6.00 | 5.35 | % | 0.05 | 0 | 0 | 0.37 | -0.46 | 0.03 | -0.07 | 8/7/2026 4:00:10 PM EST | |||
| 104.00 | 4.80 | 7.40 | 6.10 | % | 0.06 | 0 | 0 | 0.39 | -0.48 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 105.00 | 5.70 | 8.00 | 6.85 | % | 0.07 | 0 | 0 | 0.40 | -0.51 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 106.00 | 6.20 | 8.20 | 7.20 | % | 0.07 | 0 | 0 | 0.38 | -0.54 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 107.00 | 6.00 | 8.80 | 7.40 | % | 0.07 | 0 | 0 | 0.35 | -0.57 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 108.00 | 7.40 | 10.00 | 8.70 | % | 0.08 | 0 | 0 | 0.40 | -0.60 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 109.00 | 7.50 | 9.80 | 8.65 | % | 0.08 | 0 | 0 | 0.35 | -0.62 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 110.00 | 8.80 | 11.30 | 10.05 | % | 0.09 | 0 | 0 | 0.40 | -0.65 | 0.03 | -0.06 | 8/7/2026 4:00:10 PM EST | |||
| 111.00 | 8.80 | 11.70 | 10.25 | % | 0.09 | 0 | 0 | 0.35 | -0.68 | 0.03 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 112.00 | 9.10 | 12.50 | 10.80 | % | 0.10 | 0 | 0 | 0.47 | -0.70 | 0.03 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 113.00 | 9.90 | 13.50 | 11.70 | % | 0.10 | 0 | 0 | 0.49 | -0.72 | 0.02 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 114.00 | 11.00 | 14.10 | 12.55 | % | 0.11 | 0 | 0 | 0.48 | -0.74 | 0.02 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 115.00 | 11.80 | 15.10 | 13.45 | % | 0.12 | 0 | 0 | 0.50 | -0.77 | 0.02 | -0.05 | 8/7/2026 4:00:10 PM EST | |||
| 116.00 | 12.70 | 16.10 | 14.40 | % | 0.12 | 0 | 0 | 0.52 | -0.78 | 0.02 | -0.04 | 8/7/2026 4:00:10 PM EST | |||
| 117.00 | 13.30 | 16.90 | 15.10 | % | 0.13 | 0 | 0 | 0.52 | -0.80 | 0.02 | -0.04 | 8/7/2026 4:00:10 PM EST | |||
| 118.00 | 14.40 | 17.10 | 15.75 | % | 0.13 | 0 | 0 | 0.47 | -0.82 | 0.02 | -0.04 | 8/7/2026 4:00:10 PM EST | |||
| 119.00 | 15.30 | 17.80 | 16.55 | % | 0.14 | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.04 | 8/7/2026 4:00:10 PM EST | |||
| 120.00 | 16.20 | 18.70 | 17.45 | % | 0.15 | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.04 | 8/7/2026 4:00:10 PM EST | |||
| 125.00 | 20.60 | 24.20 | 22.40 | % | 0.18 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.03 | 8/7/2026 4:00:10 PM EST | |||
| 130.00 | 25.50 | 29.30 | 27.40 | % | 0.21 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.02 | 8/7/2026 4:00:10 PM EST |