KKR option chain KKR & Co. Inc.
Cboe delayed options data · as of 03:35 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±3.3% (102.91–109.95) · ATM IV 55.3% · P/C open interest 1.29
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 45.40 | 47.60 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.9000 | 447.6% | -0.00 | 0.0000 | -0.000 | |||||
| 40.60 | 42.90 | 345.9% | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.9000 | 393.3% | -0.00 | 0.0000 | -0.000 | ||||
| 35.60 | 37.90 | 1 | 299.5% | 1.00 | 0.0001 | 0.000 | 70 | 0 | 0.9000 | 342.6% | -0.00 | 0.0001 | -0.001 | |||
| 30.60 | 33.00 | 1 | 265.7% | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.9000 | 294.9% | -0.00 | 0.0001 | -0.002 | |||
| 25.60 | 28.00 | 223.4% | 1.00 | 0.0004 | 0.000 | 80 | 0 | 0.9000 | 249.5% | -0.00 | 0.0004 | -0.003 | ||||
| 23.70 | 26.00 | 5 | 1 | 214.3% | 1.00 | 0.0005 | -0.001 | 82 | 0 | 0.9000 | 1 | 231.9% | -0.00 | 0.0005 | -0.004 | |
| 22.80 | 25.00 | 6 | 1 | 212.6% | 1.00 | 0.0006 | -0.002 | 83 | 0 | 0.7000 | 5 | 211.4% | -0.00 | 0.0006 | -0.005 | |
| 21.60 | 24.00 | 1 | 190.9% | 1.00 | 0.0008 | -0.003 | 84 | 0 | 0.7500 | 206.1% | -0.00 | 0.0008 | -0.006 | |||
| 20.80 | 23.00 | 4 | 195.8% | 1.00 | 0.0010 | -0.004 | 85 | 0 | 0.8000 | 19 | 200.6% | -0.00 | 0.0010 | -0.007 | ||
| 19.90 | 22.00 | 4 | 193.1% | 1.00 | 0.0012 | -0.006 | 86 | 0 | 0.5500 | 11 | 177.4% | -0.00 | 0.0012 | -0.008 | ||
| 18.90 | 21.00 | 184.7% | 1.00 | 0.0014 | -0.007 | 87 | 0 | 0.2000 | 22 | 140.8% | -0.00 | 0.0014 | -0.009 | |||
| 17.60 | 20.00 | 159.4% | 1.00 | 0.0017 | -0.009 | 88 | 0 | 0.3500 | 11 | 147.8% | -0.00 | 0.0017 | -0.011 | |||
| 16.60 | 19.00 | 151.6% | 0.99 | 0.0021 | -0.011 | 89 | 0 | 0.4000 | 7 | 144.2% | -0.01 | 0.0021 | -0.014 | |||
| 15.60 | 18.00 | 1 | 143.9% | 0.99 | 0.0026 | -0.014 | 90 | 0 | 0.3500 | 18 | 133.3% | -0.01 | 0.0026 | -0.016 | ||
| 14.70 | 17.00 | 141.7% | 0.99 | 0.0033 | -0.018 | 91 | 0 | 0.3500 | 215 | 126.1% | -0.01 | 0.0033 | -0.020 | |||
| 13.80 | 15.90 | 133.8% | 0.99 | 0.0041 | -0.022 | 92 | 0 | 0.9500 | 2 | 149.3% | -0.01 | 0.0041 | -0.024 | |||
| 12.80 | 14.90 | 126.0% | 0.99 | 0.0052 | -0.028 | 93 | 0 | 0.9500 | 3 | 140.9% | -0.01 | 0.0052 | -0.029 | |||
| 11.60 | 13.90 | 9 | 107.9% | 0.98 | 0.0065 | -0.034 | 94 | 0 | 0.9000 | 2 | 130.6% | -0.02 | 0.0065 | -0.036 | ||
| 10.70 | 12.90 | 105.7% | 0.98 | 0.0083 | -0.043 | 95 | 0 | 0.1000 | 12 | 77.6% | -0.02 | 0.0083 | -0.044 | |||
| 9.70 | 11.90 | 98.0% | 0.97 | 0.0106 | -0.054 | 96 | 0 | 0.9000 | 4 | 113.9% | -0.03 | 0.0106 | -0.055 | |||
| 8.70 | 11.00 | 2 | 94.6% | 0.97 | 0.0137 | -0.067 | 97 | 0 | 0.3000 | 5 | 80.3% | -0.03 | 0.0137 | -0.069 | ||
| 7.90 | 9.80 | 4 | 86.7% | 0.96 | 0.0177 | -0.085 | 98 | 0 | 0.9500 | 31 | 98.7% | -0.04 | 0.0177 | -0.086 | ||
| 7.20 | 8.80 | 4 | 88.6% | 0.94 | 0.0230 | -0.107 | 99 | 0 | 0.7500 | 7 | 53.3% | -0.06 | 0.0230 | -0.108 | ||
| 5.90 | 8.00 | 13 | 77.1% | 0.92 | 0.0300 | -0.136 | 100 | 0 | 0.2500 | 3 | 320 | 56.6% | -0.08 | 0.0301 | -0.137 | |
| 5.20 | 6.90 | 16 | 73.9% | 0.90 | 0.0391 | -0.173 | 101 | 0 | 0.3500 | 21 | 14 | 53.9% | -0.10 | 0.0392 | -0.174 | |
| 4.30 | 6.20 | 10 | 74.0% | 0.86 | 0.0507 | -0.218 | 102 | 0.1000 | 0.6000 | 28 | 57.1% | -0.14 | 0.0510 | -0.219 | ||
| 3.30 | 5.30 | 4 | 66.1% | 0.81 | 0.0649 | -0.271 | 103 | 0.1500 | 0.6500 | 3 | 98 | 50.8% | -0.19 | 0.0654 | -0.273 | |
| 2.50 | 4.40 | 8 | 61.1% | 0.75 | 0.0808 | -0.329 | 104 | 0.5500 | 1.00 | 6 | 78 | 56.5% | -0.25 | 0.0817 | -0.332 | |
| 2.25 | 3.30 | 2 | 20 | 60.5% | 0.67 | 0.0960 | -0.383 | 105 | 0.8500 | 1.25 | 345 | 257 | 54.5% | -0.34 | 0.0973 | -0.387 |
| 1.65 | 2.45 | 14 | 17 | 55.8% | 0.57 | 0.1064 | -0.417 | 106 | 1.20 | 1.75 | 100 | 52 | 54.9% | -0.44 | 0.1082 | -0.423 |
| 1.30 | 2.00 | 15 | 18 | 58.8% | 0.46 | 0.1080 | -0.418 | 107 | 1.70 | 2.35 | 104 | 22 | 56.3% | -0.55 | 0.1100 | -0.428 |
| 0.6500 | 1.50 | 58 | 114 | 53.4% | 0.36 | 0.1003 | -0.387 | 108 | 1.60 | 2.95 | 1 | 19 | 44.5% | -0.65 | 0.1021 | -0.399 |
| 0.3500 | 1.15 | 2 | 45 | 53.2% | 0.27 | 0.0865 | -0.336 | 109 | 1.75 | 3.50 | 22 | 121 | 26.2% | -0.74 | 0.0878 | -0.344 |
| 0.3500 | 0.9500 | 11 | 127 | 59.0% | 0.20 | 0.0710 | -0.278 | 110 | 2.50 | 4.30 | 88 | -0.81 | 0.0718 | -0.282 | ||
| 0.0500 | 0.7500 | 207 | 56.5% | 0.15 | 0.0567 | -0.225 | 111 | 3.30 | 5.30 | 458 | -0.86 | 0.0572 | -0.224 | |||
| 0 | 0.5500 | 10 | 84 | 57.1% | 0.11 | 0.0447 | -0.181 | 112 | 4.40 | 6.50 | 18 | -0.89 | 0.0449 | -0.175 | ||
| 0 | 0.3000 | 2 | 134 | 58.9% | 0.09 | 0.0351 | -0.144 | 113 | 5.20 | 7.40 | 20 | -0.92 | 0.0352 | -0.136 | ||
| 0 | 0.3000 | 96 | 61.0% | 0.07 | 0.0276 | -0.116 | 114 | 6.40 | 8.10 | 25 | -0.94 | 0.0276 | -0.107 | |||
| 0 | 0.7500 | 242 | 84.2% | 0.05 | 0.0218 | -0.094 | 115 | 7.10 | 9.10 | 25 | -0.96 | 0.0217 | -0.085 | |||
| 0 | 0.8500 | 69 | 94.2% | 0.04 | 0.0174 | -0.076 | 116 | 8.10 | 10.30 | 14 | -0.97 | 0.0172 | -0.069 | |||
| 0 | 0.3000 | 6 | 190 | 78.5% | 0.03 | 0.0140 | -0.063 | 117 | 9.10 | 11.30 | 10 | -0.97 | 0.0136 | -0.057 | ||
| 0 | 0.9000 | 1 | 37 | 108.9% | 0.03 | 0.0113 | -0.052 | 118 | 10.10 | 12.20 | 3 | -0.98 | 0.0108 | -0.048 | ||
| 0 | 0.9500 | 8 | 117.0% | 0.02 | 0.0092 | -0.043 | 119 | 11.10 | 13.20 | -0.98 | 0.0086 | -0.041 | ||||
| 0 | 0.9500 | 73 | 123.3% | 0.02 | 0.0076 | -0.036 | 120 | 12.10 | 14.20 | -0.99 | 0.0069 | -0.036 | ||||
| 0 | 0.7500 | 3 | 122.0% | 0.02 | 0.0063 | -0.031 | 121 | 13.10 | 15.20 | -0.99 | 0.0055 | -0.033 | ||||
| 0 | 0.9000 | 2 | 133.6% | 0.01 | 0.0052 | -0.026 | 122 | 14.10 | 16.20 | -0.99 | 0.0044 | -0.030 | ||||
| 0 | 0.9000 | 7 | 139.5% | 0.01 | 0.0044 | -0.022 | 123 | 15.10 | 17.30 | -0.99 | 0.0036 | -0.028 | ||||
| 0 | 0.8000 | 10 | 1 | 141.2% | 0.01 | 0.0037 | -0.019 | 124 | 16.10 | 18.30 | -1.00 | 0.0029 | -0.026 | |||
| 0 | 0.9000 | 7 | 150.9% | 0.01 | 0.0031 | -0.017 | 125 | 17.10 | 19.30 | -1.00 | 0.0023 | -0.025 | ||||
| 0 | 0.9000 | 1 | 156.5% | 0.01 | 0.0027 | -0.015 | 126 | 18.10 | 20.30 | -1.00 | 0.0019 | -0.024 | ||||
| 0 | 0.9000 | 3 | 161.9% | 0.01 | 0.0023 | -0.013 | 127 | 19.10 | 21.30 | -1.00 | 0.0015 | -0.023 | ||||
| 0 | 0.9000 | 167.3% | 0.01 | 0.0020 | -0.011 | 128 | 20.10 | 22.30 | -1.00 | 0.0012 | -0.022 | |||||
| 0 | 0.9000 | 172.6% | 0.00 | 0.0017 | -0.010 | 129 | 21.10 | 23.30 | -1.00 | 0.0010 | -0.022 | |||||
| 0 | 0.9000 | 4 | 177.8% | 0.00 | 0.0015 | -0.009 | 130 | 22.10 | 24.30 | -1.00 | 0.0008 | -0.021 | ||||
| 0 | 0.9000 | 202.9% | 0.00 | 0.0008 | -0.005 | 135 | 27.10 | 29.30 | -1.00 | 0.0003 | -0.021 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 04, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs