Options Chain for KKR & CO INC COM (KKR) - $138.25 as of 8/22/2025 4:01:50 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 | 60.70 | 63.60 | 62.15 | % | 0.78 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 56.40 | 58.90 | 57.65 | % | 0.68 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 51.30 | 52.50 | 51.90 | % | 0.58 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 46.30 | 47.60 | 46.95 | % | 0.49 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 41.40 | 42.50 | 41.95 | % | 0.42 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 36.30 | 37.40 | 36.85 | % | 0.35 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 31.30 | 32.50 | 31.90 | % | 0.29 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 115.00 | 26.40 | 27.70 | 27.05 | % | 0.24 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 21.50 | 22.60 | 22.05 | % | 0.18 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 16.50 | 17.50 | 17.00 | 17.57 | -0.42 | -2.34% | 0.14 | 1 | 2 | 0.60 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 126.00 | 15.50 | 16.70 | 16.10 | % | 0.13 | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 127.00 | 14.50 | 15.70 | 15.10 | % | 0.12 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 128.00 | 13.50 | 14.70 | 14.10 | % | 0.11 | 0 | 0 | 0.60 | 0.96 | 0.01 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 129.00 | 12.40 | 14.10 | 13.25 | % | 0.10 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 11.50 | 13.00 | 12.25 | % | 0.09 | 0 | 0 | 0.63 | 0.94 | 0.02 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 131.00 | 10.90 | 13.20 | 12.05 | % | 0.09 | 0 | 0 | 0.44 | 0.91 | 0.02 | -0.07 | 8/22/2025 3:59:56 PM EST | |||
| 132.00 | 10.40 | 10.80 | 10.60 | % | 0.08 | 0 | 0 | 0.29 | 0.90 | 0.02 | -0.08 | 8/22/2025 3:59:56 PM EST | |||
| 133.00 | 9.50 | 11.40 | 10.45 | % | 0.08 | 0 | 0 | 0.28 | 0.88 | 0.02 | -0.08 | 8/22/2025 3:59:56 PM EST | |||
| 134.00 | 8.60 | 9.60 | 9.10 | % | 0.07 | 0 | 0 | 0.34 | 0.85 | 0.03 | -0.09 | 8/22/2025 3:59:56 PM EST | |||
| 135.00 | 7.80 | 8.20 | 8.00 | 11.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.33 | 0.82 | 0.03 | -0.10 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 136.00 | 7.00 | 7.30 | 7.15 | % | 0.05 | 0 | 0 | 0.28 | 0.79 | 0.04 | -0.10 | 8/22/2025 3:59:56 PM EST | |||
| 137.00 | 6.20 | 6.60 | 6.40 | % | 0.05 | 0 | 0 | 0.28 | 0.75 | 0.04 | -0.11 | 8/22/2025 3:59:56 PM EST | |||
| 138.00 | 5.50 | 5.80 | 5.65 | % | 0.04 | 0 | 0 | 0.28 | 0.71 | 0.04 | -0.12 | 8/22/2025 3:59:56 PM EST | |||
| 139.00 | 4.90 | 5.10 | 5.00 | % | 0.04 | 0 | 0 | 0.28 | 0.67 | 0.05 | -0.12 | 8/22/2025 3:59:56 PM EST | |||
| 140.00 | 4.30 | 4.60 | 4.45 | 4.55 | +1.45 | +46.78% | 0.03 | 8 | 28 | 0.28 | 0.62 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 141.00 | 3.70 | 3.90 | 3.80 | 5.30 | % | 0.03 | 5 | 0 | 0.28 | 0.57 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 142.00 | 3.10 | 3.40 | 3.25 | 3.75 | +1.12 | +42.59% | 0.02 | 2 | 12 | 0.28 | 0.52 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 143.00 | 2.70 | 2.80 | 2.75 | 2.98 | +0.66 | +28.45% | 0.02 | 17 | 16 | 0.28 | 0.47 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 144.00 | 2.25 | 2.40 | 2.33 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.28 | 0.42 | 0.05 | -0.12 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 1.85 | 2.00 | 1.93 | 1.90 | +0.53 | +38.69% | 0.01 | 7 | 18 | 0.28 | 0.38 | 0.05 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 146.00 | 1.55 | 1.75 | 1.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.28 | 0.33 | 0.05 | -0.11 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 147.00 | 1.25 | 1.45 | 1.35 | 1.30 | +0.30 | +30.00% | 0.01 | 3 | 19 | 0.28 | 0.28 | 0.04 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 148.00 | 1.00 | 1.10 | 1.05 | 1.20 | +0.56 | +87.50% | 0.01 | 8 | 17 | 0.27 | 0.24 | 0.04 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 149.00 | 0.80 | 0.90 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.27 | 0.21 | 0.04 | -0.08 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 0.55 | 0.70 | 0.63 | 0.89 | +0.44 | +97.78% | 0.00 | 4 | 16 | 0.27 | 0.17 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 152.50 | 0.00 | 0.45 | 0.23 | 0.45 | -0.15 | -25.00% | 0.00 | 5 | 34 | 0.30 | 0.11 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.30 | -0.34 | -53.13% | 0.00 | 4 | 46 | 0.30 | 0.06 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 157.50 | 0.00 | 1.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.49 | 0.03 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.02 | 0.00 | -0.01 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 162.50 | 0.00 | 1.35 | 0.68 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.01 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:56 PM EST |
| 167.50 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 172.50 | 0.00 | 2.05 | 1.03 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | -0.01 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 126.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.50 | -0.02 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 127.00 | 0.00 | 0.30 | 0.15 | 0.18 | % | 0.00 | 1 | 0 | 0.38 | -0.03 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 128.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.01 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 129.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 2,673 | 0.36 | -0.06 | 0.02 | -0.06 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 131.00 | 0.30 | 0.50 | 0.40 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.09 | 0.02 | -0.07 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 132.00 | 0.00 | 0.60 | 0.30 | 0.45 | -0.47 | -51.09% | 0.00 | 1 | 3 | 0.34 | -0.10 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 133.00 | 0.00 | 0.70 | 0.35 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | -0.12 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 134.00 | 0.65 | 0.85 | 0.75 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.15 | 0.03 | -0.09 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 135.00 | 0.80 | 1.00 | 0.90 | 0.76 | -1.84 | -70.77% | 0.01 | 1 | 12 | 0.31 | -0.18 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 136.00 | 1.00 | 1.20 | 1.10 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.31 | -0.21 | 0.04 | -0.10 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 137.00 | 1.25 | 1.45 | 1.35 | 1.23 | -1.61 | -56.69% | 0.01 | 4 | 3 | 0.31 | -0.25 | 0.04 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 138.00 | 1.45 | 1.65 | 1.55 | 1.51 | -0.30 | -16.58% | 0.01 | 20 | 1 | 0.30 | -0.29 | 0.04 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 139.00 | 1.80 | 2.00 | 1.90 | 1.50 | -2.50 | -62.50% | 0.01 | 1 | 9 | 0.30 | -0.33 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 2.15 | 2.40 | 2.28 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.30 | -0.38 | 0.05 | -0.12 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 141.00 | 2.55 | 2.75 | 2.65 | 5.21 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.30 | -0.43 | 0.05 | -0.12 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 142.00 | 3.00 | 3.30 | 3.15 | 3.20 | -2.79 | -46.58% | 0.02 | 5 | 32 | 0.29 | -0.48 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 143.00 | 3.50 | 3.80 | 3.65 | 3.20 | -3.12 | -49.37% | 0.03 | 5 | 27 | 0.29 | -0.53 | 0.05 | -0.12 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 144.00 | 4.00 | 4.40 | 4.20 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.29 | -0.58 | 0.05 | -0.12 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 4.70 | 5.00 | 4.85 | 4.10 | -0.10 | -2.39% | 0.03 | 8 | 15 | 0.29 | -0.62 | 0.05 | -0.11 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 146.00 | 4.50 | 5.70 | 5.10 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | -0.67 | 0.05 | -0.11 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 147.00 | 6.00 | 6.40 | 6.20 | 5.82 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.72 | 0.04 | -0.10 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 148.00 | 5.80 | 7.10 | 6.45 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | -0.76 | 0.04 | -0.09 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 149.00 | 6.80 | 8.00 | 7.40 | % | 0.05 | 0 | 0 | 0.30 | -0.79 | 0.04 | -0.08 | 8/22/2025 3:59:56 PM EST | |||
| 150.00 | 8.40 | 8.80 | 8.60 | 13.45 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.26 | -0.83 | 0.03 | -0.07 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 152.50 | 10.40 | 11.60 | 11.00 | % | 0.07 | 0 | 0 | 0.43 | -0.89 | 0.02 | -0.05 | 8/22/2025 3:59:56 PM EST | |||
| 155.00 | 12.80 | 14.00 | 13.40 | % | 0.09 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 157.50 | 15.20 | 16.30 | 15.75 | % | 0.10 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 160.00 | 17.70 | 18.90 | 18.30 | % | 0.11 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 162.50 | 20.10 | 21.30 | 20.70 | % | 0.13 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 165.00 | 22.80 | 24.00 | 23.40 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 167.50 | 24.90 | 26.10 | 25.50 | % | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 170.00 | 26.70 | 28.80 | 27.75 | % | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 172.50 | 30.40 | 31.40 | 30.90 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 175.00 | 32.70 | 33.80 | 33.25 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 180.00 | 37.60 | 38.90 | 38.25 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 185.00 | 42.90 | 43.90 | 43.40 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |