KKR option chain KKR & Co. Inc.
Cboe delayed options data · as of 21:35 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 ±8.5% (97.38–115.48) · ATM IV 36.9% · P/C open interest 0.54
| 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 | |
| 45.20 | 48.50 | 72.2% | 1.00 | 0.0002 | 0.000 | 60 | 0 | 0.9000 | 116.8% | -0.00 | 0.0002 | -0.001 | ||||
| 40.10 | 43.50 | 1.00 | 0.0004 | 0.000 | 65 | 0 | 0.7500 | 99.2% | -0.00 | 0.0004 | -0.003 | |||||
| 35.50 | 38.20 | 1.00 | 0.0008 | 0.000 | 70 | 0 | 0.9500 | 66.7% | -0.01 | 0.0008 | -0.004 | |||||
| 30.50 | 33.30 | 41.6% | 0.99 | 0.0016 | -0.003 | 75 | 0 | 1.00 | 79.0% | -0.01 | 0.0016 | -0.007 | ||||
| 25.50 | 28.40 | 43.1% | 0.98 | 0.0031 | -0.009 | 80 | 0 | 0.8500 | 1 | 64.7% | -0.02 | 0.0031 | -0.012 | |||
| 20.20 | 23.50 | 0.96 | 0.0059 | -0.017 | 85 | 0 | 1.10 | 2 | 56.8% | -0.04 | 0.0059 | -0.020 | ||||
| 16.20 | 18.70 | 44.4% | 0.93 | 0.0106 | -0.029 | 90 | 0.0500 | 1.05 | 5 | 45.5% | -0.08 | 0.0107 | -0.032 | |||
| 11.30 | 14.10 | 37.5% | 0.86 | 0.0180 | -0.045 | 95 | 0.3500 | 1.25 | 5 | 38.5% | -0.14 | 0.0182 | -0.047 | |||
| 10.50 | 13.30 | 38.0% | 0.84 | 0.0198 | -0.048 | 96 | 0.6500 | 1.40 | 39.3% | -0.16 | 0.0200 | -0.050 | ||||
| 9.80 | 12.40 | 38.2% | 0.82 | 0.0216 | -0.052 | 97 | 0.5500 | 1.35 | 3 | 35.8% | -0.18 | 0.0218 | -0.053 | |||
| 9.40 | 11.50 | 39.7% | 0.80 | 0.0234 | -0.055 | 98 | 0.7000 | 1.80 | 2 | 37.1% | -0.20 | 0.0237 | -0.057 | |||
| 8.10 | 10.80 | 37.0% | 0.78 | 0.0253 | -0.058 | 99 | 1.15 | 2.20 | 2 | 39.1% | -0.23 | 0.0256 | -0.060 | |||
| 7.60 | 10.00 | 2 | 37.8% | 0.75 | 0.0272 | -0.061 | 100 | 1.10 | 2.50 | 5 | 37.6% | -0.26 | 0.0275 | -0.063 | ||
| 7.00 | 9.30 | 38.3% | 0.72 | 0.0290 | -0.064 | 101 | 1.60 | 2.55 | 4 | 37.3% | -0.28 | 0.0294 | -0.066 | |||
| 6.20 | 8.50 | 37.0% | 0.69 | 0.0306 | -0.067 | 102 | 1.90 | 2.90 | 3 | 37.2% | -0.31 | 0.0311 | -0.069 | |||
| 6.00 | 7.70 | 38.2% | 0.66 | 0.0321 | -0.069 | 103 | 2.15 | 3.60 | 1 | 5 | 38.2% | -0.35 | 0.0326 | -0.071 | ||
| 5.70 | 7.10 | 13 | 39.5% | 0.63 | 0.0334 | -0.071 | 104 | 2.45 | 3.90 | 37.3% | -0.38 | 0.0340 | -0.073 | |||
| 5.10 | 6.30 | 38.3% | 0.59 | 0.0345 | -0.072 | 105 | 2.85 | 4.10 | 36.2% | -0.41 | 0.0351 | -0.074 | ||||
| 4.60 | 5.70 | 38.1% | 0.56 | 0.0353 | -0.073 | 106 | 3.30 | 4.50 | 35.8% | -0.45 | 0.0360 | -0.075 | ||||
| 4.00 | 5.00 | 1 | 36.8% | 0.52 | 0.0357 | -0.074 | 107 | 3.70 | 5.50 | 3 | 2 | 37.4% | -0.49 | 0.0365 | -0.075 | |
| 3.10 | 4.70 | 14 | 35.7% | 0.49 | 0.0359 | -0.074 | 108 | 4.20 | 5.60 | 1 | 35.4% | -0.52 | 0.0367 | -0.075 | ||
| 3.20 | 4.20 | 14 | 37.5% | 0.45 | 0.0357 | -0.073 | 109 | 4.80 | 6.00 | 34.7% | -0.56 | 0.0366 | -0.075 | |||
| 2.80 | 4.00 | 4 | 3 | 38.3% | 0.42 | 0.0352 | -0.072 | 110 | 5.20 | 6.80 | 11 | 34.5% | -0.59 | 0.0362 | -0.073 | |
| 2.45 | 3.30 | 7 | 4 | 36.9% | 0.38 | 0.0344 | -0.070 | 111 | 6.00 | 7.40 | 35.0% | -0.63 | 0.0355 | -0.072 | ||
| 1.90 | 2.95 | 1 | 35.9% | 0.35 | 0.0334 | -0.069 | 112 | 6.70 | 7.90 | 34.2% | -0.66 | 0.0345 | -0.070 | |||
| 1.35 | 2.70 | 34.9% | 0.32 | 0.0322 | -0.066 | 113 | 7.30 | 9.20 | 36.3% | -0.69 | 0.0333 | -0.068 | ||||
| 1.10 | 2.35 | 34.5% | 0.29 | 0.0308 | -0.064 | 114 | 8.10 | 10.30 | 38.4% | -0.72 | 0.0320 | -0.065 | ||||
| 1.00 | 2.10 | 1 | 13 | 35.1% | 0.27 | 0.0292 | -0.061 | 115 | 8.40 | 11.10 | 36.2% | -0.75 | 0.0305 | -0.062 | ||
| 1.10 | 1.85 | 6 | 36.5% | 0.24 | 0.0276 | -0.058 | 116 | 9.20 | 11.00 | 30.9% | -0.78 | 0.0289 | -0.060 | |||
| 0.7000 | 1.65 | 10 | 1 | 35.3% | 0.22 | 0.0259 | -0.055 | 117 | 10.00 | 12.40 | 34.2% | -0.80 | 0.0272 | -0.057 | ||
| 0.6500 | 1.45 | 1 | 35.8% | 0.20 | 0.0243 | -0.052 | 118 | 10.90 | 13.90 | 38.7% | -0.82 | 0.0255 | -0.053 | |||
| 0.6000 | 1.30 | 1 | 36.5% | 0.18 | 0.0226 | -0.049 | 119 | 11.70 | 14.40 | 35.9% | -0.84 | 0.0238 | -0.050 | |||
| 0.2000 | 1.15 | 7 | 34.4% | 0.16 | 0.0210 | -0.046 | 120 | 12.60 | 15.30 | 1 | 36.1% | -0.86 | 0.0223 | -0.047 | ||
| 0.5500 | 1.05 | 38.0% | 0.14 | 0.0194 | -0.043 | 121 | 13.50 | 15.80 | 31.7% | -0.88 | 0.0207 | -0.044 | ||||
| 0.2000 | 1.10 | 3 | 37.4% | 0.13 | 0.0180 | -0.041 | 122 | 14.40 | 17.30 | 37.7% | -0.89 | 0.0193 | -0.041 | |||
| 0.0500 | 1.00 | 7 | 36.8% | 0.12 | 0.0165 | -0.038 | 123 | 15.30 | 18.40 | 39.3% | -0.91 | 0.0182 | -0.039 | |||
| 0.0500 | 0.9500 | 2 | 37.9% | 0.11 | 0.0152 | -0.035 | 124 | 16.20 | 18.80 | -0.92 | 0.0170 | -0.036 | ||||
| 0.0500 | 1.00 | 4 | 39.8% | 0.09 | 0.0140 | -0.033 | 125 | 17.10 | 19.80 | -0.93 | 0.0158 | -0.034 | ||||
| 0 | 1.00 | 6 | 46.5% | 0.06 | 0.0091 | -0.023 | 130 | 22.00 | 24.90 | -0.97 | 0.0117 | -0.026 | ||||
| 0 | 1.00 | 53.1% | 0.04 | 0.0059 | -0.016 | 135 | 27.00 | 29.80 | -1.00 | 0.0038 | -0.018 | |||||
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 — Oct 02, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs