Options Chain for KKR & CO INC COM (KKR) - $97.13 as of 5/3/2024 4:05:10 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 | 3.96 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 55.00 | 38.00 | 42.50 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 60.00 | 33.00 | 37.50 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 65.00 | 28.00 | 32.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 70.00 | 23.00 | 27.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 75.00 | 18.00 | 22.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 77.00 | 16.00 | 20.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 78.00 | 15.00 | 19.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 79.00 | 14.00 | 18.50 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 80.00 | 13.00 | 17.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 81.00 | 12.00 | 16.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 82.00 | 11.00 | 15.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 83.00 | 10.10 | 14.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 84.00 | 9.30 | 13.50 | 10.93 | 0.00 | 0.00% | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:53 PM EST |
| 85.00 | 8.00 | 12.10 | % | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 86.00 | 7.00 | 11.20 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | -0.01 | 5/3/2024 3:59:53 PM EST | |||
| 87.00 | 6.40 | 10.30 | % | 0 | 0 | 1.07 | 0.97 | 0.01 | -0.02 | 5/3/2024 3:59:53 PM EST | |||
| 88.00 | 5.40 | 9.30 | % | 0 | 0 | 1.00 | 0.95 | 0.02 | -0.03 | 5/3/2024 3:59:53 PM EST | |||
| 89.00 | 5.60 | 8.20 | % | 0 | 0 | 0.95 | 0.92 | 0.03 | -0.04 | 5/3/2024 3:59:53 PM EST | |||
| 90.00 | 5.00 | 7.10 | 6.74 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.88 | 0.04 | -0.06 | 5/1/2024 | 5/3/2024 3:59:53 PM EST |
| 91.00 | 4.30 | 4.80 | 4.70 | -0.40 | -7.85% | 1 | 4 | 0.77 | 0.83 | 0.06 | -0.08 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 92.00 | 3.50 | 3.90 | 4.40 | +0.90 | +25.72% | 5 | 9 | 0.35 | 0.76 | 0.07 | -0.09 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 93.00 | 1.85 | 3.30 | 4.00 | +0.90 | +29.04% | 1 | 10 | 0.36 | 0.68 | 0.08 | -0.11 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 94.00 | 2.05 | 2.50 | 3.10 | -0.90 | -22.50% | 3 | 61 | 0.35 | 0.59 | 0.08 | -0.12 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 95.00 | 1.70 | 1.95 | 2.85 | -0.42 | -12.85% | 8 | 131 | 0.35 | 0.51 | 0.09 | -0.13 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 96.00 | 1.30 | 1.55 | 1.50 | -1.15 | -43.40% | 90 | 423 | 0.35 | 0.42 | 0.08 | -0.13 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 97.00 | 0.95 | 1.25 | 1.35 | -0.90 | -40.00% | 856 | 282 | 0.36 | 0.35 | 0.08 | -0.13 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 98.00 | 0.70 | 1.20 | 1.10 | -0.65 | -37.15% | 149 | 2,814 | 0.40 | 0.28 | 0.07 | -0.12 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 99.00 | 0.05 | 1.00 | 1.45 | 0.00 | 0.00% | 0 | 127 | 0.42 | 0.22 | 0.06 | -0.11 | 5/2/2024 | 5/3/2024 3:59:53 PM EST |
| 100.00 | 0.30 | 0.55 | 0.55 | -0.85 | -60.72% | 1,784 | 5,223 | 0.41 | 0.18 | 0.05 | -0.10 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 101.00 | 0.00 | 0.60 | 0.47 | -0.53 | -53.00% | 10 | 1,273 | 0.43 | 0.13 | 0.04 | -0.08 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 102.00 | 0.00 | 0.55 | 0.49 | -0.31 | -38.75% | 4 | 72 | 0.45 | 0.10 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 103.00 | 0.05 | 1.25 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.07 | 0.03 | -0.05 | 5/2/2024 | 5/3/2024 3:59:53 PM EST |
| 104.00 | 0.05 | 1.10 | 0.32 | -0.13 | -28.89% | 2 | 8 | 0.55 | 0.05 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 1.45 | 0.30 | -0.11 | -26.83% | 86 | 151 | 0.88 | 0.03 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 106.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 68 | 0.63 | 0.02 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 3:59:53 PM EST |
| 107.00 | 0.00 | 1.30 | % | 0 | 0 | 0.94 | 0.01 | 0.01 | -0.01 | 5/3/2024 3:59:53 PM EST | |||
| 108.00 | 0.00 | 1.35 | 0.46 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.01 | 0.00 | -0.01 | 4/15/2024 | 5/3/2024 3:59:53 PM EST |
| 109.00 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.01 | 5/3/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:53 PM EST |
| 111.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/3/2024 3:59:53 PM EST |
| 112.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 113.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 107 | 1.20 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:53 PM EST |
| 114.00 | 0.00 | 2.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.45 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 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 | 0.95 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.95 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 77.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 78.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 79.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:53 PM EST |
| 81.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 82.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 83.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:53 PM EST |
| 84.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 15 | 0.97 | -0.01 | 0.01 | 0.00 | 4/22/2024 | 5/3/2024 3:59:53 PM EST |
| 86.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.01 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 3:59:53 PM EST |
| 87.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.03 | 0.01 | -0.02 | 5/1/2024 | 5/3/2024 3:59:53 PM EST |
| 88.00 | 0.00 | 1.10 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.71 | -0.05 | 0.02 | -0.03 | 5/1/2024 | 5/3/2024 3:59:53 PM EST |
| 89.00 | 0.05 | 0.25 | 0.14 | -1.11 | -88.80% | 1 | 7 | 0.27 | -0.08 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 90.00 | 0.15 | 0.35 | 0.20 | -0.28 | -58.34% | 3 | 28 | 0.34 | -0.12 | 0.04 | -0.06 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 91.00 | 0.30 | 0.45 | 0.30 | -0.12 | -28.58% | 1 | 17 | 0.34 | -0.17 | 0.06 | -0.08 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 92.00 | 0.60 | 0.70 | 0.35 | -0.70 | -66.67% | 4 | 1 | 0.34 | -0.24 | 0.07 | -0.09 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 93.00 | 0.90 | 1.00 | 0.95 | +0.05 | +5.56% | 59 | 108 | 0.34 | -0.32 | 0.08 | -0.11 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 94.00 | 1.30 | 1.45 | 1.10 | -0.05 | -4.35% | 113 | 112 | 0.35 | -0.41 | 0.08 | -0.12 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 95.00 | 1.80 | 1.95 | 1.46 | -0.14 | -8.75% | 110 | 110 | 0.36 | -0.49 | 0.09 | -0.13 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 96.00 | 2.25 | 2.60 | 1.65 | -0.21 | -11.29% | 84 | 476 | 0.37 | -0.58 | 0.08 | -0.13 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 97.00 | 3.00 | 3.30 | 2.95 | +0.69 | +30.54% | 539 | 80 | 0.37 | -0.65 | 0.08 | -0.13 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 98.00 | 3.20 | 6.10 | 2.85 | 0.00 | 0.00% | 30 | 51 | 0.43 | -0.72 | 0.07 | -0.12 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 99.00 | 3.90 | 5.90 | 3.54 | -0.66 | -15.72% | 5 | 4 | 0.40 | -0.78 | 0.06 | -0.11 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 100.00 | 4.60 | 7.00 | 2.61 | -2.19 | -45.63% | 1 | 2 | 0.77 | -0.82 | 0.05 | -0.10 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 101.00 | 5.50 | 7.90 | % | 0 | 0 | 0.81 | -0.87 | 0.04 | -0.08 | 5/3/2024 3:59:53 PM EST | |||
| 102.00 | 5.60 | 8.70 | 6.00 | -3.98 | -39.88% | 3 | 40 | 0.83 | -0.90 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 3:59:53 PM EST |
| 103.00 | 6.50 | 9.60 | % | 0 | 0 | 0.86 | -0.93 | 0.03 | -0.05 | 5/3/2024 3:59:53 PM EST | |||
| 104.00 | 8.30 | 10.10 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.95 | 0.02 | -0.04 | 4/10/2024 | 5/3/2024 3:59:53 PM EST |
| 105.00 | 9.20 | 12.10 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.03 | 5/3/2024 3:59:53 PM EST | |||
| 106.00 | 9.80 | 13.50 | % | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.02 | 5/3/2024 3:59:53 PM EST | |||
| 107.00 | 9.80 | 14.50 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.99 | 0.01 | -0.01 | 4/10/2024 | 5/3/2024 3:59:53 PM EST |
| 108.00 | 11.00 | 15.50 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:53 PM EST | |||
| 109.00 | 11.80 | 16.50 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 5/3/2024 3:59:53 PM EST | |||
| 110.00 | 13.00 | 17.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 111.00 | 13.70 | 18.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 112.00 | 14.70 | 19.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 113.00 | 15.80 | 20.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 114.00 | 16.70 | 21.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 115.00 | 17.70 | 22.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 120.00 | 22.80 | 27.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 125.00 | 28.00 | 32.50 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST | |||
| 130.00 | 32.70 | 37.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:53 PM EST |