Options Chain for KKR & CO INC COM (KKR) - $95.12 as of 5/1/2024 8:30:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.00 | 47.50 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 55.00 | 38.20 | 42.00 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 60.00 | 33.00 | 37.50 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 65.00 | 28.00 | 32.50 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 70.00 | 23.80 | 27.30 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 75.00 | 19.50 | 21.60 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 76.00 | 18.40 | 20.90 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 77.00 | 17.70 | 20.00 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 78.00 | 16.60 | 18.60 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 79.00 | 15.30 | 18.10 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 80.00 | 14.30 | 17.10 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 81.00 | 13.50 | 15.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 82.00 | 11.50 | 15.30 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 83.00 | 11.20 | 14.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 84.00 | 10.50 | 13.10 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 85.00 | 9.80 | 12.00 | 8.99 | 0.00 | 0.00% | 0 | 3 | 2.17 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 86.00 | 8.20 | 11.10 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 87.00 | 7.40 | 10.30 | 6.42 | 0.00 | 0.00% | 0 | 3 | 1.96 | 1.00 | 0.00 | -0.05 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 88.00 | 6.30 | 9.30 | 7.62 | -5.08 | -40.00% | 2 | 2 | 1.82 | 0.99 | 0.01 | -0.06 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 89.00 | 5.50 | 8.30 | 4.70 | 0.00 | 0.00% | 0 | 8 | 1.69 | 0.98 | 0.02 | -0.08 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 90.00 | 4.80 | 6.50 | % | 0 | 0 | 1.21 | 0.95 | 0.03 | -0.12 | 5/1/2024 4:00:01 PM EST | |||
| 91.00 | 3.80 | 6.30 | 3.25 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.91 | 0.05 | -0.17 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 92.00 | 3.30 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.85 | 0.07 | -0.23 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 93.00 | 2.55 | 3.20 | 4.50 | +2.23 | +98.24% | 18 | 44 | 0.55 | 0.76 | 0.10 | -0.29 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 94.00 | 1.90 | 2.80 | 2.05 | +0.24 | +13.26% | 9 | 97 | 0.50 | 0.65 | 0.12 | -0.33 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 95.00 | 1.35 | 1.45 | 1.50 | -0.04 | -2.60% | 27 | 104 | 0.46 | 0.53 | 0.12 | -0.34 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 96.00 | 0.90 | 1.05 | 1.50 | +0.71 | +89.88% | 1,375 | 110 | 0.47 | 0.41 | 0.12 | -0.33 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 97.00 | 0.55 | 0.65 | 0.96 | +0.16 | +20.00% | 518 | 488 | 0.46 | 0.30 | 0.11 | -0.29 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 98.00 | 0.30 | 0.40 | 0.65 | +0.09 | +16.08% | 28 | 284 | 0.45 | 0.20 | 0.09 | -0.23 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 99.00 | 0.15 | 0.25 | 0.50 | +0.09 | +21.96% | 12 | 110 | 0.45 | 0.13 | 0.06 | -0.17 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 100.00 | 0.10 | 0.20 | 0.20 | -0.10 | -33.34% | 14 | 151 | 0.49 | 0.08 | 0.04 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 101.00 | 0.05 | 0.15 | 0.09 | -0.14 | -60.87% | 43 | 3,162 | 0.51 | 0.04 | 0.03 | -0.08 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 102.00 | 0.00 | 0.15 | 0.08 | -0.09 | -52.95% | 35 | 79 | 0.64 | 0.02 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 103.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 40 | 3,192 | 0.71 | 0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 104.00 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.51 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 485 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 106.00 | 0.00 | 1.35 | 0.45 | +0.42 | +1,400.00% | 1 | 72 | 1.69 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 107.00 | 0.00 | 1.35 | 0.90 | +0.80 | +800.00% | 1 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 108.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 8 | 1.86 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:01 PM EST |
| 109.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 54 | 1.94 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 4:00:01 PM EST |
| 111.00 | 0.00 | 1.20 | 0.42 | 0.00 | 0.00% | 0 | 8 | 2.02 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 4:00:01 PM EST |
| 112.00 | 0.00 | 1.35 | 0.47 | +0.32 | +213.34% | 1 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 113.00 | 0.00 | 1.35 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 114.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 4:00:01 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.10 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.10 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.10 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 76.00 | 0.00 | 1.35 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 77.00 | 0.00 | 1.35 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 78.00 | 0.00 | 1.35 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 79.00 | 0.00 | 1.35 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 13 | 202 | 1.13 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 81.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 77 | 1.06 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 82.00 | 0.00 | 1.35 | 0.01 | -0.04 | -80.00% | 1 | 1 | 2.17 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 83.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 84.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 1.35 | 0.47 | +0.30 | +176.48% | 1 | 16 | 1.81 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | -0.17 | -77.28% | 1 | 46 | 0.81 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 87.00 | 0.00 | 0.25 | 0.46 | +0.20 | +76.93% | 1 | 13 | 0.90 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 88.00 | 0.00 | 1.35 | 0.05 | -0.40 | -88.89% | 39 | 172 | 1.46 | -0.01 | 0.01 | -0.06 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 89.00 | 0.00 | 1.25 | 0.05 | -0.66 | -92.96% | 9 | 51 | 1.29 | -0.02 | 0.02 | -0.08 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.15 | 0.11 | -0.83 | -88.30% | 43 | 95 | 0.55 | -0.05 | 0.03 | -0.12 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 91.00 | 0.10 | 0.20 | 0.17 | -1.05 | -86.07% | 6 | 90 | 0.47 | -0.09 | 0.05 | -0.17 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 92.00 | 0.20 | 0.35 | 0.25 | -1.23 | -83.11% | 26 | 274 | 0.46 | -0.15 | 0.07 | -0.23 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 93.00 | 0.40 | 0.55 | 0.67 | -1.36 | -67.00% | 276 | 80 | 0.46 | -0.24 | 0.10 | -0.29 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 94.00 | 0.70 | 0.85 | 0.77 | -1.79 | -69.93% | 23 | 119 | 0.46 | -0.35 | 0.12 | -0.33 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 95.00 | 1.10 | 1.30 | 1.55 | -1.63 | -51.26% | 56 | 145 | 0.46 | -0.47 | 0.12 | -0.34 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 96.00 | 1.65 | 1.85 | 1.75 | -1.98 | -53.09% | 12 | 39 | 0.45 | -0.59 | 0.12 | -0.33 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 97.00 | 2.30 | 2.50 | 1.50 | -2.80 | -65.12% | 12 | 13 | 0.46 | -0.70 | 0.11 | -0.29 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 98.00 | 3.00 | 3.30 | 2.70 | -2.28 | -45.79% | 2 | 27 | 0.43 | -0.80 | 0.09 | -0.23 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 99.00 | 3.20 | 4.20 | 2.50 | -0.90 | -26.48% | 4 | 9 | 0.54 | -0.87 | 0.06 | -0.17 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 100.00 | 4.30 | 5.30 | 5.82 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.92 | 0.04 | -0.12 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 101.00 | 4.30 | 6.20 | 7.94 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.96 | 0.03 | -0.08 | 4/30/2024 | 5/1/2024 4:00:01 PM EST |
| 102.00 | 5.10 | 7.80 | % | 0 | 0 | 1.13 | -0.98 | 0.02 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 103.00 | 6.00 | 8.30 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 104.00 | 7.00 | 9.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 105.00 | 7.90 | 10.20 | 10.00 | +4.00 | +66.67% | 30 | 200 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 106.00 | 8.90 | 12.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 107.00 | 9.80 | 12.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 108.00 | 11.40 | 13.70 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 109.00 | 11.80 | 15.40 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 110.00 | 13.00 | 16.80 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 111.00 | 14.10 | 17.40 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 112.00 | 15.10 | 17.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 113.00 | 16.30 | 18.90 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 114.00 | 16.80 | 19.20 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 115.00 | 17.90 | 20.80 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 120.00 | 22.90 | 26.30 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 125.00 | 27.70 | 31.90 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 130.00 | 32.80 | 36.00 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST |