Options Chain for KKR & CO INC COM (KKR) - $95.12 as of 5/2/2024 10:02:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 37.70 | 41.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 60.00 | 32.80 | 36.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 65.00 | 27.80 | 31.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 70.00 | 22.70 | 26.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 75.00 | 17.80 | 21.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 80.00 | 12.90 | 16.70 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 83.00 | 10.40 | 13.50 | % | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 84.00 | 9.60 | 12.70 | % | 0 | 0 | 0.68 | 0.93 | 0.02 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 85.00 | 9.30 | 11.60 | % | 0 | 0 | 0.62 | 0.92 | 0.02 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 86.00 | 8.40 | 9.40 | % | 0 | 0 | 0.27 | 0.90 | 0.02 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 87.00 | 8.20 | 8.70 | % | 0 | 0 | 0.33 | 0.87 | 0.03 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 88.00 | 5.90 | 7.80 | % | 0 | 0 | 0.31 | 0.85 | 0.03 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 89.00 | 6.50 | 7.00 | 6.40 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.81 | 0.04 | -0.05 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 90.00 | 5.80 | 6.60 | 5.60 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.78 | 0.04 | -0.06 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 91.00 | 4.10 | 5.40 | 6.20 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.74 | 0.04 | -0.06 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 92.00 | 4.40 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.69 | 0.05 | -0.06 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 93.00 | 2.80 | 4.10 | 6.40 | 0.00 | 0.00% | 0 | 28 | 0.31 | 0.64 | 0.05 | -0.07 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 94.00 | 3.30 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.59 | 0.05 | -0.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 95.00 | 2.75 | 3.00 | 3.41 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.53 | 0.06 | -0.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 96.00 | 2.20 | 2.65 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.48 | 0.06 | -0.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 97.00 | 1.85 | 2.25 | 2.20 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.42 | 0.05 | -0.07 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 98.00 | 0.85 | 1.90 | 2.60 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.37 | 0.05 | -0.06 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 99.00 | 1.15 | 1.60 | 2.05 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.32 | 0.05 | -0.06 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 100.00 | 0.75 | 1.30 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.28 | 0.05 | -0.05 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 101.00 | 0.65 | 1.05 | 1.25 | 0.00 | 0.00% | 0 | 15 | 0.30 | 0.23 | 0.04 | -0.05 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 102.00 | 0.55 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.19 | 0.04 | -0.04 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 103.00 | 0.40 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 47 | 0.30 | 0.16 | 0.03 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 104.00 | 0.30 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.13 | 0.03 | -0.03 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 105.00 | 0.20 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 506 | 0.30 | 0.10 | 0.03 | -0.03 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 106.00 | 0.15 | 0.30 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.08 | 0.02 | -0.02 | 4/18/2024 | 5/1/2024 4:00:01 PM EST |
| 107.00 | 0.10 | 0.20 | % | 0 | 0 | 0.30 | 0.06 | 0.02 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 108.00 | 0.05 | 1.95 | % | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 109.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 0 | 0.30 | 0.04 | 0.01 | -0.01 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.03 | 0.01 | -0.01 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 111.00 | 0.00 | 2.20 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 112.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.02 | 0.01 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 113.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 5/1/2024 4:00:01 PM EST |
| 114.00 | 0.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.01 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 4:00:01 PM EST |
| 115.00 | 0.00 | 1.75 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 83.00 | 0.15 | 0.30 | % | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 84.00 | 0.20 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.07 | 0.02 | -0.03 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 85.00 | 0.30 | 0.40 | 0.62 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.08 | 0.02 | -0.03 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 86.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.10 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 87.00 | 0.50 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.13 | 0.03 | -0.04 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 88.00 | 0.65 | 0.85 | 1.65 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.15 | 0.03 | -0.05 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 89.00 | 0.85 | 1.05 | 1.95 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.19 | 0.04 | -0.05 | 4/22/2024 | 5/1/2024 4:00:01 PM EST |
| 90.00 | 1.05 | 1.25 | 2.00 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.22 | 0.04 | -0.06 | 4/25/2024 | 5/1/2024 4:00:01 PM EST |
| 91.00 | 1.35 | 1.55 | 1.76 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.26 | 0.04 | -0.06 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 92.00 | 1.70 | 1.90 | 1.54 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.31 | 0.05 | -0.06 | 5/1/2024 | 5/1/2024 4:00:01 PM EST |
| 93.00 | 2.10 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.36 | 0.05 | -0.07 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 94.00 | 2.50 | 2.70 | 2.55 | 0.00 | 0.00% | 0 | 32 | 0.31 | -0.41 | 0.05 | -0.07 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 95.00 | 3.00 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.47 | 0.06 | -0.07 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 96.00 | 3.00 | 3.90 | 3.00 | -0.10 | -3.23% | 1 | 18 | 0.31 | -0.52 | 0.06 | -0.07 | 5/2/2024 | 5/1/2024 4:00:01 PM EST |
| 97.00 | 4.10 | 4.50 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.58 | 0.05 | -0.07 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 98.00 | 4.80 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.63 | 0.05 | -0.06 | 4/29/2024 | 5/1/2024 4:00:01 PM EST |
| 99.00 | 5.50 | 5.80 | 7.90 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.68 | 0.05 | -0.06 | 4/19/2024 | 5/1/2024 4:00:01 PM EST |
| 100.00 | 5.60 | 7.90 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.72 | 0.05 | -0.05 | 4/23/2024 | 5/1/2024 4:00:01 PM EST |
| 101.00 | 6.80 | 7.40 | % | 0 | 0 | 0.26 | -0.77 | 0.04 | -0.05 | 5/1/2024 4:00:01 PM EST | |||
| 102.00 | 7.80 | 8.30 | % | 0 | 0 | 0.31 | -0.81 | 0.04 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 103.00 | 8.60 | 9.10 | % | 0 | 0 | 0.49 | -0.84 | 0.03 | -0.04 | 5/1/2024 4:00:01 PM EST | |||
| 104.00 | 9.20 | 10.10 | % | 0 | 0 | 0.51 | -0.87 | 0.03 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 105.00 | 9.10 | 12.10 | % | 0 | 0 | 0.60 | -0.90 | 0.03 | -0.03 | 5/1/2024 4:00:01 PM EST | |||
| 106.00 | 9.90 | 13.10 | % | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 107.00 | 10.70 | 14.50 | % | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 108.00 | 11.60 | 15.40 | % | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.02 | 5/1/2024 4:00:01 PM EST | |||
| 109.00 | 12.90 | 16.40 | % | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 110.00 | 14.30 | 16.90 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 111.00 | 14.90 | 18.00 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 112.00 | 15.40 | 19.40 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 113.00 | 16.30 | 20.40 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/1/2024 4:00:01 PM EST | |||
| 114.00 | 17.40 | 21.40 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 115.00 | 18.50 | 22.40 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 120.00 | 23.30 | 27.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 125.00 | 28.30 | 32.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST | |||
| 130.00 | 33.30 | 37.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:01 PM EST |