KKR option chain KKR & Co. Inc.

Expiration Cboe delayed options data · as of 18:35 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 ±4.8% (101.31–111.56) · ATM IV 38.2% · P/C open interest 0.53

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
45.90	47.70		18	188.9%	1.00	0.0000	0.000	60	0	0.9000			212.1%	0.00	0.0000	0.000
40.90	43.00		17	180.2%	1.00	0.0000	0.000	65	0	0.9000			186.3%	-0.00	0.0000	-0.000
35.90	38.00	6	1	156.3%	1.00	0.0001	0.000	70	0	0.9000			162.3%	-0.00	0.0001	-0.000
30.70	33.00	6	1	126.0%	1.00	0.0002	0.000	75	0	0.9000			139.8%	-0.00	0.0002	-0.001
25.90	28.00		1	112.7%	1.00	0.0005	0.000	80	0	0.7500			113.8%	-0.00	0.0005	-0.002
20.90	23.00			92.5%	1.00	0.0015	-0.004	85	0	0.9500		1	99.0%	-0.00	0.0015	-0.006
18.70	21.00		1	78.8%	0.99	0.0023	-0.007	87	0	0.9500		2	90.8%	-0.01	0.0023	-0.009
17.70	20.00		1	75.1%	0.99	0.0029	-0.009	88	0	0.7500		5	82.1%	-0.01	0.0029	-0.011
16.70	19.10			74.2%	0.99	0.0036	-0.011	89	0	0.9500		9	82.8%	-0.01	0.0036	-0.013
15.70	18.10		7	70.5%	0.99	0.0045	-0.014	90	0	0.7500		6	74.4%	-0.02	0.0045	-0.016
14.80	17.10			69.2%	0.98	0.0056	-0.017	91	0	0.7500		5	70.6%	-0.02	0.0056	-0.019
14.20	16.10			73.4%	0.98	0.0070	-0.021	92	0	0.7500		4	66.8%	-0.02	0.0070	-0.023
13.00	15.10			65.6%	0.97	0.0087	-0.026	93	0	0.7500		3	62.9%	-0.03	0.0087	-0.028
12.10	14.10			63.5%	0.96	0.0107	-0.031	94	0	0.9000		5	62.0%	-0.04	0.0108	-0.033
11.20	13.20			62.7%	0.95	0.0132	-0.038	95	0	0.9500		7	58.9%	-0.05	0.0133	-0.039
10.20	12.20			58.5%	0.94	0.0163	-0.045	96	0	0.7500		16	51.5%	-0.06	0.0164	-0.047
9.20	11.30			55.8%	0.92	0.0199	-0.054	97	0.0500	0.3500	9	13	40.7%	-0.08	0.0200	-0.055
8.40	10.30			54.1%	0.90	0.0241	-0.063	98	0.0500	0.6500		5	43.0%	-0.10	0.0243	-0.065
7.40	9.40			50.9%	0.88	0.0290	-0.074	99	0.0500	0.7000	2	11	39.9%	-0.12	0.0292	-0.075
6.00	8.50		5	42.8%	0.85	0.0343	-0.085	100	0.2500	0.8500	4	35	40.7%	-0.15	0.0346	-0.086
5.70	7.60			46.9%	0.82	0.0401	-0.097	101	0.4000	0.9500	13	7	39.3%	-0.19	0.0404	-0.098
4.80	6.70		2	43.9%	0.78	0.0461	-0.108	102	0.5000	1.10	40	44	37.4%	-0.23	0.0465	-0.110
4.20	5.90		5	43.9%	0.73	0.0519	-0.119	103	0.7500	1.25	8	2	36.2%	-0.28	0.0524	-0.120
3.50	4.90	5	24	40.7%	0.67	0.0571	-0.128	104	0.9000	1.70		11	36.0%	-0.33	0.0576	-0.130
2.80	4.20		3	39.3%	0.61	0.0612	-0.135	105	1.35	2.15	1	30	37.2%	-0.39	0.0618	-0.137
2.50	3.50		9	40.2%	0.55	0.0638	-0.139	106	1.75	2.50		12	36.2%	-0.45	0.0644	-0.140
1.95	2.90	1	10	39.0%	0.49	0.0646	-0.140	107	1.95	3.00		5	33.8%	-0.52	0.0652	-0.141
1.50	2.40		5	38.3%	0.42	0.0636	-0.137	108	2.50	3.60	22	4	33.8%	-0.58	0.0641	-0.138
1.20	2.00	1	48	38.7%	0.36	0.0608	-0.131	109	3.10	4.90			38.8%	-0.64	0.0613	-0.132
0.8500	1.60	10	50	37.8%	0.31	0.0567	-0.122	110	3.70	5.40		14	36.5%	-0.70	0.0571	-0.123
0.6500	1.30		41	38.1%	0.26	0.0516	-0.112	111	4.30	5.90		3	32.6%	-0.75	0.0520	-0.113
0.5500	1.00	12	13	38.5%	0.21	0.0460	-0.101	112	5.00	6.80		4	32.0%	-0.79	0.0465	-0.101
0.3500	0.9000	2	9	39.1%	0.17	0.0403	-0.090	113	5.60	7.40		12		-0.83	0.0411	-0.090
0.3000	0.7000	6	8	39.8%	0.14	0.0348	-0.079	114	6.40	8.60				-0.87	0.0359	-0.080
0.2500	0.4000	103	206	38.1%	0.12	0.0298	-0.069	115	7.30	9.50		1		-0.89	0.0311	-0.071
0.0500	0.4000	2	12	37.5%	0.09	0.0253	-0.060	116	8.20	10.40				-0.92	0.0268	-0.063
0.1000	0.3000		8	39.3%	0.08	0.0213	-0.051	117	9.20	11.40		12		-0.93	0.0230	-0.056
0.0500	0.4000		16	43.2%	0.06	0.0178	-0.044	118	10.50	12.30				-0.95	0.0199	-0.049
0	0.5500	6	4	48.0%	0.05	0.0149	-0.038	119	11.10	13.40		14		-0.96	0.0169	-0.042
0	0.9500		24	58.1%	0.04	0.0125	-0.032	120	12.10	14.30				-0.97	0.0143	-0.036
0	0.9500			61.0%	0.03	0.0104	-0.027	121	13.10	15.30				-0.98	0.0115	-0.029
0	1.00			64.7%	0.03	0.0087	-0.023	122	14.10	16.30				-0.99	0.0089	-0.025
0	0.9500		13	66.7%	0.02	0.0072	-0.020	123	15.10	17.30				-0.99	0.0067	-0.021
0	1.00			70.3%	0.02	0.0061	-0.017	124	16.10	18.30				-0.99	0.0046	-0.018
0	0.9500		7	72.1%	0.02	0.0051	-0.015	125	17.10	19.30				-1.00	0.0030	-0.017
0	0.7000		3	79.5%	0.01	0.0022	-0.007	130	22.10	24.30				-1.00	0.0001	-0.016
0	0.9000			95.8%	0.00	0.0010	-0.003	135	27.10	29.30				-1.00	0.0000	-0.016

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 11, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

KKR option chain KKR & Co. Inc.

Volatility smile — Sep 11, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy