Options Chain for KKR & CO INC COM (KKR) - $96.00 as of 11/4/2026 4:54:36 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 | 40.20 | 42.10 | 41.15 | 41.77 | % | 0.69 | 13 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:09 PM EST | |
| 65.00 | 35.20 | 37.40 | 36.30 | 36.85 | % | 0.56 | 13 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:09 PM EST | |
| 70.00 | 29.90 | 32.40 | 31.15 | % | 0.45 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 73.00 | 27.30 | 29.10 | 28.20 | 28.22 | +4.90 | +21.02% | 0.39 | 10 | 4 | 3.25 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 74.00 | 26.40 | 28.10 | 27.25 | 27.29 | +4.90 | +21.89% | 0.37 | 10 | 4 | 3.14 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 75.00 | 25.10 | 27.40 | 26.25 | % | 0.35 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 76.00 | 24.30 | 26.70 | 25.50 | % | 0.34 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 77.00 | 23.30 | 25.70 | 24.50 | 21.31 | 0.00 | 0.00% | 0.32 | 0 | 7 | 3.31 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 78.00 | 22.20 | 24.40 | 23.30 | 20.38 | 0.00 | 0.00% | 0.30 | 0 | 7 | 2.97 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 79.00 | 21.30 | 23.40 | 22.35 | % | 0.28 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 80.00 | 20.40 | 22.40 | 21.40 | 11.50 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 4:00:09 PM EST |
| 81.00 | 19.10 | 21.40 | 20.25 | 18.17 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 82.00 | 18.20 | 20.40 | 19.30 | 14.58 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.54 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 83.00 | 17.20 | 19.40 | 18.30 | 13.65 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.44 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 84.00 | 16.40 | 18.40 | 17.40 | % | 0.21 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 85.00 | 15.30 | 17.40 | 16.35 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 49 | 2.22 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 4:00:09 PM EST |
| 86.00 | 14.30 | 16.40 | 15.35 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 87.00 | 13.30 | 15.40 | 14.35 | 13.80 | +7.80 | +130.00% | 0.16 | 5 | 11 | 2.01 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 88.00 | 12.00 | 14.10 | 13.05 | 13.18 | +10.18 | +339.34% | 0.15 | 2 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 89.00 | 11.10 | 13.50 | 12.30 | 12.25 | +8.69 | +244.11% | 0.14 | 2 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 90.00 | 10.40 | 12.50 | 11.45 | 11.26 | +5.36 | +90.85% | 0.13 | 1 | 54 | 1.75 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 91.00 | 9.10 | 11.50 | 10.30 | 10.33 | +4.97 | +92.73% | 0.11 | 1 | 125 | 1.65 | 0.99 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 92.00 | 8.40 | 10.40 | 9.40 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 174 | 1.49 | 0.99 | 0.01 | -0.01 | 10/29/2026 | 11/4/2026 4:00:09 PM EST |
| 93.00 | 7.50 | 9.40 | 8.45 | 5.77 | 0.00 | 0.00% | 0.09 | 0 | 213 | 1.38 | 0.97 | 0.01 | -0.03 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 94.00 | 6.50 | 8.30 | 7.40 | 5.06 | 0.00 | 0.00% | 0.08 | 0 | 120 | 1.22 | 0.95 | 0.02 | -0.05 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 95.00 | 5.30 | 7.10 | 6.20 | 5.68 | +3.08 | +118.47% | 0.07 | 27 | 84 | 1.02 | 0.92 | 0.03 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 96.00 | 4.70 | 6.20 | 5.45 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.96 | 0.87 | 0.04 | -0.16 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 97.00 | 4.30 | 5.00 | 4.65 | 4.24 | +2.34 | +123.16% | 0.05 | 12 | 228 | 1.03 | 0.81 | 0.05 | -0.22 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 98.00 | 2.80 | 4.20 | 3.50 | 3.32 | +1.22 | +58.10% | 0.04 | 72 | 159 | 0.61 | 0.74 | 0.07 | -0.26 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 99.00 | 2.70 | 3.30 | 3.00 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.83 | 0.65 | 0.09 | -0.30 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 100.00 | 2.05 | 2.80 | 2.43 | 2.22 | +1.79 | +416.28% | 0.02 | 52 | 232 | 0.78 | 0.54 | 0.10 | -0.34 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 101.00 | 1.35 | 1.85 | 1.60 | 1.35 | +0.80 | +145.46% | 0.02 | 24 | 74 | 0.65 | 0.43 | 0.11 | -0.35 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 102.00 | 0.95 | 1.35 | 1.15 | 1.16 | +0.91 | +364.00% | 0.01 | 134 | 145 | 0.62 | 0.32 | 0.11 | -0.35 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 103.00 | 0.60 | 0.85 | 0.73 | 1.10 | +0.57 | +107.55% | 0.01 | 7 | 47 | 0.57 | 0.22 | 0.10 | -0.32 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 104.00 | 0.35 | 0.55 | 0.45 | 0.55 | +0.43 | +358.34% | 0.00 | 1 | 14 | 0.54 | 0.15 | 0.09 | -0.27 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 105.00 | 0.20 | 0.35 | 0.28 | 0.29 | +0.17 | +141.67% | 0.00 | 19 | 74 | 0.54 | 0.09 | 0.07 | -0.22 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 106.00 | 0.10 | 0.25 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.06 | 0.05 | -0.17 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 107.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 7 | 0.58 | 0.03 | 0.04 | -0.11 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 108.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.83 | 0.01 | 0.02 | -0.05 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 109.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.01 | -0.03 | 11/4/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.01 | -0.02 | 11/4/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.18 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 4:00:09 PM EST |
| 73.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 4:00:09 PM EST |
| 74.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.91 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.81 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 4:00:09 PM EST |
| 76.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 77.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 78.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.99 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.91 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.11 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 81.00 | 0.00 | 0.60 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 82.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.13 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 4:00:09 PM EST |
| 83.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 4:00:09 PM EST |
| 84.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.81 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 86.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.75 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 87.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.66 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 88.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.25 | -73.53% | 0.00 | 11 | 51 | 1.26 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 89.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 6 | 87 | 0.98 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.91 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 4:00:09 PM EST |
| 91.00 | 0.00 | 0.15 | 0.08 | 0.32 | -0.53 | -62.36% | 0.00 | 5 | 136 | 0.91 | -0.01 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 92.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.34 | -75.56% | 0.00 | 63 | 259 | 0.83 | -0.01 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 93.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.40 | -83.34% | 0.00 | 7 | 111 | 0.76 | -0.03 | 0.01 | -0.03 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 94.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.98 | -95.15% | 0.00 | 212 | 126 | 0.68 | -0.05 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 95.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.87 | -87.00% | 0.00 | 6 | 133 | 0.52 | -0.08 | 0.03 | -0.10 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 96.00 | 0.10 | 0.30 | 0.20 | 0.20 | -1.74 | -89.70% | 0.00 | 4 | 101 | 0.47 | -0.13 | 0.04 | -0.16 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 97.00 | 0.10 | 0.35 | 0.23 | 3.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.19 | 0.05 | -0.22 | 10/30/2026 | 11/4/2026 4:00:09 PM EST |
| 98.00 | 0.25 | 0.50 | 0.38 | 0.50 | -1.45 | -74.36% | 0.00 | 5 | 117 | 0.39 | -0.26 | 0.07 | -0.26 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 99.00 | 0.35 | 0.80 | 0.58 | 0.80 | -1.33 | -62.45% | 0.01 | 2 | 3 | 0.36 | -0.35 | 0.09 | -0.30 | 11/4/2026 | 11/4/2026 4:00:09 PM EST |
| 100.00 | 0.65 | 1.05 | 0.85 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.33 | -0.46 | 0.10 | -0.34 | 11/2/2026 | 11/4/2026 4:00:09 PM EST |
| 101.00 | 0.85 | 1.60 | 1.23 | 0.75 | % | 0.01 | 5 | 0 | 0.29 | -0.57 | 0.11 | -0.35 | 11/4/2026 | 11/4/2026 4:00:09 PM EST | |
| 102.00 | 1.30 | 2.15 | 1.73 | % | 0.02 | 0 | 0 | 0.23 | -0.68 | 0.11 | -0.35 | 11/4/2026 4:00:09 PM EST | |||
| 103.00 | 1.85 | 2.60 | 2.23 | % | 0.02 | 0 | 0 | 0.13 | -0.78 | 0.10 | -0.32 | 11/4/2026 4:00:09 PM EST | |||
| 104.00 | 2.60 | 3.40 | 3.00 | % | 0.03 | 0 | 0 | 0.11 | -0.85 | 0.09 | -0.27 | 11/4/2026 4:00:09 PM EST | |||
| 105.00 | 3.40 | 4.80 | 4.10 | 16.42 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.83 | -0.91 | 0.07 | -0.22 | 10/8/2026 | 11/4/2026 4:00:09 PM EST |
| 106.00 | 4.30 | 5.70 | 5.00 | % | 0.05 | 0 | 0 | 0.89 | -0.94 | 0.05 | -0.17 | 11/4/2026 4:00:09 PM EST | |||
| 107.00 | 4.70 | 7.00 | 5.85 | % | 0.05 | 0 | 0 | 1.11 | -0.97 | 0.04 | -0.11 | 11/4/2026 4:00:09 PM EST | |||
| 108.00 | 5.70 | 7.70 | 6.70 | % | 0.06 | 0 | 0 | 1.07 | -0.99 | 0.02 | -0.05 | 11/4/2026 4:00:09 PM EST | |||
| 109.00 | 6.60 | 8.60 | 7.60 | % | 0.07 | 0 | 0 | 1.11 | -0.99 | 0.01 | -0.03 | 11/4/2026 4:00:09 PM EST | |||
| 110.00 | 7.60 | 9.60 | 8.60 | % | 0.08 | 0 | 0 | 1.20 | -1.00 | 0.01 | -0.02 | 11/4/2026 4:00:09 PM EST | |||
| 115.00 | 12.50 | 14.70 | 13.60 | % | 0.12 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 120.00 | 17.50 | 19.90 | 18.70 | % | 0.16 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 125.00 | 22.50 | 24.60 | 23.55 | % | 0.19 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 130.00 | 27.50 | 30.00 | 28.75 | % | 0.22 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST | |||
| 135.00 | 32.50 | 34.60 | 33.55 | % | 0.25 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 11/4/2026 4:00:09 PM EST |