Options Chain for KKR & CO INC COM (KKR) - $97.82 as of 9/18/2026 7:44:35 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 | 36.80 | 40.10 | 38.45 | % | 0.64 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 65.00 | 32.90 | 35.50 | 34.20 | % | 0.53 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 70.00 | 27.00 | 30.50 | 28.75 | % | 0.41 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 75.00 | 23.00 | 24.80 | 23.90 | 26.03 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:56 PM EST |
| 80.00 | 18.00 | 19.90 | 18.95 | 21.08 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:56 PM EST |
| 85.00 | 12.90 | 14.70 | 13.80 | 26.31 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.06 | 0.99 | 0.00 | -0.01 | 8/28/2026 | 9/18/2026 3:59:56 PM EST |
| 87.00 | 11.00 | 13.10 | 12.05 | % | 0.14 | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.02 | 9/18/2026 3:59:56 PM EST | |||
| 88.00 | 10.00 | 12.00 | 11.00 | % | 0.12 | 0 | 0 | 0.97 | 0.97 | 0.01 | -0.03 | 9/18/2026 3:59:56 PM EST | |||
| 89.00 | 9.00 | 11.10 | 10.05 | % | 0.11 | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.04 | 9/18/2026 3:59:56 PM EST | |||
| 90.00 | 8.10 | 9.70 | 8.90 | 8.66 | -3.31 | -27.66% | 0.10 | 7 | 7 | 0.77 | 0.94 | 0.02 | -0.06 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 91.00 | 7.10 | 9.20 | 8.15 | % | 0.09 | 0 | 0 | 0.84 | 0.91 | 0.03 | -0.07 | 9/18/2026 3:59:56 PM EST | |||
| 92.00 | 6.10 | 8.20 | 7.15 | % | 0.08 | 0 | 0 | 0.77 | 0.88 | 0.03 | -0.09 | 9/18/2026 3:59:56 PM EST | |||
| 93.00 | 5.20 | 7.20 | 6.20 | % | 0.07 | 0 | 0 | 0.71 | 0.85 | 0.04 | -0.10 | 9/18/2026 3:59:56 PM EST | |||
| 94.00 | 4.90 | 5.90 | 5.40 | 5.42 | % | 0.06 | 7 | 0 | 0.43 | 0.80 | 0.05 | -0.12 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 95.00 | 4.00 | 5.20 | 4.60 | % | 0.05 | 0 | 0 | 0.42 | 0.75 | 0.06 | -0.13 | 9/18/2026 3:59:56 PM EST | |||
| 96.00 | 3.00 | 4.80 | 3.90 | 2.57 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.42 | 0.70 | 0.06 | -0.15 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 97.00 | 2.60 | 3.70 | 3.15 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | 0.63 | 0.07 | -0.15 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 98.00 | 2.20 | 2.75 | 2.48 | 2.55 | -0.27 | -9.58% | 0.03 | 8 | 5 | 0.39 | 0.56 | 0.07 | -0.16 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 99.00 | 1.55 | 2.20 | 1.88 | 2.13 | -0.19 | -8.19% | 0.02 | 3 | 1 | 0.37 | 0.49 | 0.08 | -0.15 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 100.00 | 1.40 | 1.75 | 1.58 | 1.50 | -0.20 | -11.77% | 0.02 | 9,545 | 68 | 0.38 | 0.41 | 0.07 | -0.15 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 101.00 | 1.00 | 1.30 | 1.15 | 1.15 | -0.52 | -31.14% | 0.01 | 24 | 17 | 0.38 | 0.34 | 0.07 | -0.13 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 102.00 | 0.70 | 1.05 | 0.88 | 0.85 | -0.35 | -29.17% | 0.01 | 58 | 7 | 0.38 | 0.27 | 0.07 | -0.12 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 103.00 | 0.10 | 0.80 | 0.45 | 1.00 | +0.20 | +25.00% | 0.00 | 1 | 8 | 0.32 | 0.20 | 0.06 | -0.10 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 104.00 | 0.20 | 0.60 | 0.40 | 0.57 | -0.55 | -49.11% | 0.00 | 211 | 11 | 0.36 | 0.15 | 0.05 | -0.08 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 105.00 | 0.10 | 0.60 | 0.35 | 0.37 | -0.18 | -32.73% | 0.00 | 16 | 26 | 0.38 | 0.10 | 0.04 | -0.06 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 106.00 | 0.15 | 0.65 | 0.40 | 0.35 | -0.05 | -12.50% | 0.00 | 9 | 93 | 0.44 | 0.07 | 0.03 | -0.05 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 107.00 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.45 | 0.05 | 0.02 | -0.03 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 108.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.50 | -83.34% | 0.00 | 2 | 18 | 0.55 | 0.03 | 0.02 | -0.03 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 109.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.11 | -68.75% | 0.00 | 3 | 127 | 0.67 | 0.02 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.52 | -94.55% | 0.00 | 18 | 44 | 0.40 | 0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 111.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 112.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.01 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:56 PM EST |
| 113.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 114.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.93 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.82 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 116.00 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:56 PM EST |
| 117.00 | 0.00 | 0.90 | 0.45 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 3:59:56 PM EST |
| 118.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:56 PM EST |
| 119.00 | 0.00 | 0.85 | 0.43 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:56 PM EST |
| 121.00 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.16 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 3:59:56 PM EST |
| 122.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:56 PM EST |
| 123.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 3:59:56 PM EST |
| 124.00 | 0.00 | 0.85 | 0.43 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.08 | +160.00% | 0.00 | 10 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | -0.01 | 0.00 | -0.01 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 87.00 | 0.00 | 0.85 | 0.43 | 0.05 | % | 0.00 | 20 | 0 | 0.87 | -0.02 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 3:59:56 PM EST | |
| 88.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.81 | -0.03 | 0.01 | -0.03 | 9/18/2026 3:59:56 PM EST | |||
| 89.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.34 | -87.18% | 0.00 | 104 | 5 | 0.74 | -0.04 | 0.01 | -0.04 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.20 | -80.00% | 0.00 | 216 | 248 | 0.43 | -0.06 | 0.02 | -0.06 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 91.00 | 0.05 | 0.25 | 0.15 | 0.22 | -0.16 | -42.11% | 0.00 | 11 | 17 | 0.38 | -0.09 | 0.03 | -0.07 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 92.00 | 0.05 | 0.75 | 0.40 | 0.50 | -0.25 | -33.34% | 0.00 | 11 | 9 | 0.42 | -0.12 | 0.03 | -0.09 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 93.00 | 0.20 | 0.80 | 0.50 | 0.26 | -0.34 | -56.67% | 0.01 | 15 | 16 | 0.43 | -0.15 | 0.04 | -0.10 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 94.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.16 | -24.25% | 0.01 | 2 | 10 | 0.37 | -0.20 | 0.05 | -0.12 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 95.00 | 0.55 | 1.45 | 1.00 | 0.65 | -0.26 | -28.58% | 0.01 | 296 | 33 | 0.45 | -0.25 | 0.06 | -0.13 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 96.00 | 0.70 | 1.75 | 1.23 | 0.85 | -1.15 | -57.50% | 0.01 | 138 | 306 | 0.43 | -0.30 | 0.06 | -0.15 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 97.00 | 1.00 | 2.00 | 1.50 | 1.20 | -0.31 | -20.53% | 0.02 | 26 | 10 | 0.41 | -0.37 | 0.07 | -0.15 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 98.00 | 1.55 | 2.15 | 1.85 | 1.45 | -0.30 | -17.15% | 0.02 | 26 | 6 | 0.40 | -0.44 | 0.07 | -0.16 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 99.00 | 2.00 | 2.60 | 2.30 | 2.05 | -0.20 | -8.89% | 0.02 | 7 | 44 | 0.39 | -0.51 | 0.08 | -0.15 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 100.00 | 2.55 | 3.20 | 2.88 | 2.98 | +0.03 | +1.02% | 0.03 | 20 | 41 | 0.39 | -0.59 | 0.07 | -0.15 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 101.00 | 3.00 | 3.90 | 3.45 | 3.50 | +0.85 | +32.08% | 0.03 | 30 | 8 | 0.38 | -0.66 | 0.07 | -0.13 | 9/18/2026 | 9/18/2026 3:59:56 PM EST |
| 102.00 | 3.70 | 4.60 | 4.15 | 5.42 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.37 | -0.73 | 0.07 | -0.12 | 9/16/2026 | 9/18/2026 3:59:56 PM EST |
| 103.00 | 4.50 | 5.20 | 4.85 | 4.72 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.34 | -0.80 | 0.06 | -0.10 | 9/17/2026 | 9/18/2026 3:59:56 PM EST |
| 104.00 | 5.00 | 6.90 | 5.95 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.64 | -0.85 | 0.05 | -0.08 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 105.00 | 5.70 | 7.80 | 6.75 | 4.69 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.68 | -0.90 | 0.04 | -0.06 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 106.00 | 6.80 | 8.70 | 7.75 | 6.71 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | -0.93 | 0.03 | -0.05 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 107.00 | 7.50 | 9.70 | 8.60 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.75 | -0.95 | 0.02 | -0.03 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 108.00 | 8.40 | 10.60 | 9.50 | 7.41 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.78 | -0.97 | 0.02 | -0.03 | 9/14/2026 | 9/18/2026 3:59:56 PM EST |
| 109.00 | 9.30 | 11.60 | 10.45 | % | 0.10 | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.02 | 9/18/2026 3:59:56 PM EST | |||
| 110.00 | 10.30 | 12.60 | 11.45 | % | 0.10 | 0 | 0 | 0.87 | -0.99 | 0.01 | -0.01 | 9/18/2026 3:59:56 PM EST | |||
| 111.00 | 11.50 | 13.60 | 12.55 | % | 0.11 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 9/18/2026 3:59:56 PM EST | |||
| 112.00 | 12.30 | 14.60 | 13.45 | % | 0.12 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 113.00 | 13.30 | 15.10 | 14.20 | 7.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:56 PM EST |
| 114.00 | 14.30 | 16.70 | 15.50 | 13.22 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:56 PM EST |
| 115.00 | 15.30 | 17.70 | 16.50 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 116.00 | 16.20 | 18.90 | 17.55 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 117.00 | 17.30 | 19.90 | 18.60 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 118.00 | 18.30 | 20.90 | 19.60 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 119.00 | 19.30 | 21.90 | 20.60 | % | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 120.00 | 20.20 | 22.60 | 21.40 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 121.00 | 21.30 | 23.90 | 22.60 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 122.00 | 22.30 | 24.90 | 23.60 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 123.00 | 23.30 | 25.90 | 24.60 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 124.00 | 24.30 | 26.90 | 25.60 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 125.00 | 25.30 | 27.90 | 26.60 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 130.00 | 30.30 | 32.90 | 31.60 | % | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST | |||
| 135.00 | 35.20 | 37.90 | 36.55 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:56 PM EST |