KKR option chain KKR & Co. Inc.
Cboe delayed options data · as of 15:39 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 ±4.2% (83.67–90.97) · ATM IV 48.4% · P/C open interest 2.54
| 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 | |
| 25.90 | 28.30 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.2000 | 4 | 2 | 171.9% | -0.00 | 0.0000 | -0.000 | |||
| 21.10 | 23.20 | 1.00 | 0.0002 | 0.000 | 65 | 0 | 0.2000 | 20 | 1 | 139.7% | -0.00 | 0.0002 | -0.001 | |||
| 15.80 | 18.50 | 1.00 | 0.0010 | -0.001 | 70 | 0 | 0.8500 | 145.8% | -0.00 | 0.0010 | -0.003 | |||||
| 12.80 | 15.20 | 0.99 | 0.0026 | -0.007 | 73 | 0 | 0.9000 | 125.7% | -0.01 | 0.0026 | -0.009 | |||||
| 12.20 | 14.00 | 1 | 0.99 | 0.0036 | -0.010 | 74 | 0 | 0.2000 | 4 | 85.7% | -0.01 | 0.0036 | -0.012 | |||
| 11.30 | 13.00 | 1 | 0.99 | 0.0050 | -0.015 | 75 | 0 | 0.1000 | 7 | 11 | 71.2% | -0.01 | 0.0050 | -0.016 | ||
| 10.10 | 12.40 | 0.98 | 0.0070 | -0.020 | 76 | 0 | 0.7500 | 1 | 99.0% | -0.02 | 0.0070 | -0.022 | ||||
| 8.80 | 11.40 | 0.98 | 0.0096 | -0.028 | 77 | 0 | 0.8000 | 1 | 93.6% | -0.02 | 0.0096 | -0.030 | ||||
| 7.90 | 10.40 | 0.97 | 0.0132 | -0.038 | 78 | 0 | 0.7500 | 41 | 84.9% | -0.03 | 0.0132 | -0.040 | ||||
| 7.10 | 9.00 | 0.95 | 0.0178 | -0.052 | 79 | 0.0500 | 0.1500 | 2 | 8 | 56.9% | -0.05 | 0.0179 | -0.053 | |||
| 6.20 | 8.00 | 1 | 0.94 | 0.0239 | -0.069 | 80 | 0.1000 | 0.2500 | 5 | 106 | 57.9% | -0.06 | 0.0240 | -0.070 | ||
| 5.30 | 7.10 | 43 | 0.91 | 0.0315 | -0.089 | 81 | 0.1500 | 0.3500 | 1 | 1,119 | 56.6% | -0.09 | 0.0317 | -0.090 | ||
| 4.30 | 6.10 | 0.88 | 0.0407 | -0.113 | 82 | 0.2500 | 0.5500 | 1 | 145 | 57.6% | -0.12 | 0.0410 | -0.115 | |||
| 3.80 | 5.00 | 11 | 0.84 | 0.0512 | -0.140 | 83 | 0.3500 | 0.5000 | 11 | 98 | 51.2% | -0.17 | 0.0516 | -0.141 | ||
| 3.50 | 4.20 | 2 | 41.1% | 0.78 | 0.0624 | -0.167 | 84 | 0.6000 | 0.8000 | 2 | 100 | 53.5% | -0.22 | 0.0630 | -0.169 | |
| 2.80 | 3.40 | 15 | 41.9% | 0.72 | 0.0733 | -0.193 | 85 | 0.8000 | 1.10 | 1 | 57 | 52.5% | -0.29 | 0.0741 | -0.195 | |
| 2.40 | 2.75 | 31 | 45.8% | 0.64 | 0.0824 | -0.213 | 86 | 1.10 | 1.45 | 4 | 128 | 51.6% | -0.36 | 0.0834 | -0.215 | |
| 1.80 | 2.15 | 1 | 32 | 46.0% | 0.55 | 0.0882 | -0.223 | 87 | 1.50 | 1.85 | 3 | 45 | 50.7% | -0.45 | 0.0893 | -0.226 |
| 1.30 | 1.60 | 14 | 109 | 45.0% | 0.47 | 0.0895 | -0.222 | 88 | 1.95 | 2.35 | 6 | 74 | 49.6% | -0.54 | 0.0907 | -0.225 |
| 0.8500 | 1.15 | 14 | 29 | 43.5% | 0.38 | 0.0860 | -0.210 | 89 | 2.50 | 3.20 | 1 | 20 | 52.4% | -0.63 | 0.0871 | -0.212 |
| 0.5500 | 0.9000 | 24 | 33 | 44.5% | 0.30 | 0.0783 | -0.188 | 90 | 3.20 | 3.90 | 1 | 47 | 53.2% | -0.71 | 0.0794 | -0.190 |
| 0.3000 | 0.8500 | 27 | 18 | 47.5% | 0.23 | 0.0680 | -0.161 | 91 | 3.90 | 5.30 | 4 | 63.3% | -0.78 | 0.0688 | -0.163 | |
| 0.2000 | 0.4000 | 5 | 224 | 43.4% | 0.17 | 0.0566 | -0.132 | 92 | 4.60 | 6.50 | 24 | 69.7% | -0.84 | 0.0573 | -0.133 | |
| 0.1500 | 0.4000 | 12 | 35 | 48.3% | 0.12 | 0.0454 | -0.105 | 93 | 5.50 | 7.40 | 12 | 73.8% | -0.89 | 0.0462 | -0.106 | |
| 0.0500 | 0.2000 | 2 | 6 | 44.4% | 0.09 | 0.0354 | -0.081 | 94 | 6.00 | 8.10 | 64.8% | -0.92 | 0.0363 | -0.081 | ||
| 0 | 0.1500 | 26 | 55 | 44.5% | 0.06 | 0.0271 | -0.062 | 95 | 7.20 | 9.20 | 13 | 77.6% | -0.95 | 0.0278 | -0.062 | |
| 0 | 0.7000 | 1 | 69.5% | 0.05 | 0.0204 | -0.046 | 96 | 7.60 | 10.20 | 68.7% | -0.97 | 0.0207 | -0.047 | |||
| 0 | 0.7500 | 3 | 76.3% | 0.03 | 0.0152 | -0.034 | 97 | 8.60 | 11.10 | 1 | 70.8% | -0.98 | 0.0147 | -0.036 | ||
| 0 | 0.7500 | 5 | 81.7% | 0.02 | 0.0112 | -0.025 | 98 | 9.70 | 12.30 | 1 | 85.3% | -0.99 | 0.0100 | -0.029 | ||
| 0 | 0.9000 | 3 | 91.2% | 0.02 | 0.0083 | -0.018 | 99 | 10.60 | 13.10 | 80.9% | -0.99 | 0.0064 | -0.025 | |||
| 0 | 0.4500 | 1 | 29 | 81.5% | 0.01 | 0.0061 | -0.014 | 100 | 11.70 | 14.10 | 1 | 89.4% | -1.00 | 0.0039 | -0.023 | |
| 0 | 0.8500 | 1 | 100.1% | 0.01 | 0.0045 | -0.010 | 101 | 12.70 | 15.10 | 94.2% | -1.00 | 0.0022 | -0.021 | |||
| 0 | 0.7000 | 4 | 100.1% | 0.01 | 0.0033 | -0.007 | 102 | 13.70 | 16.10 | 99.0% | -1.00 | 0.0012 | -0.021 | |||
| 0 | 0.4500 | 31 | 95.0% | 0.00 | 0.0025 | -0.005 | 103 | 14.70 | 17.30 | 110.7% | -1.00 | 0.0006 | -0.020 | |||
| 0 | 0.8500 | 2 | 114.6% | 0.00 | 0.0018 | -0.004 | 104 | 15.70 | 18.20 | 111.9% | -1.00 | 0.0003 | -0.020 | |||
| 0 | 0.8500 | 5 | 119.2% | 0.00 | 0.0014 | -0.003 | 105 | 16.70 | 19.20 | 116.5% | -1.00 | 0.0001 | -0.020 | |||
| 0 | 0.7500 | 1 | 120.2% | 0.00 | 0.0010 | -0.002 | 106 | 17.70 | 20.20 | 121.0% | -1.00 | 0.0001 | -0.020 | |||
| 0 | 0.8000 | 13 | 126.5% | 0.00 | 0.0008 | -0.002 | 107 | 18.70 | 21.30 | 129.1% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.7500 | 1 | 129.0% | 0.00 | 0.0006 | -0.001 | 108 | 19.70 | 22.30 | 133.5% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.8000 | 6 | 135.1% | 0.00 | 0.0004 | -0.001 | 109 | 20.70 | 23.30 | 137.8% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.4500 | 1 | 16 | 123.8% | 0.00 | 0.0003 | -0.001 | 110 | 21.70 | 24.30 | 142.1% | -1.00 | 0.0000 | -0.020 | ||
| 0 | 0.5000 | 11 | 130.3% | 0.00 | 0.0003 | -0.001 | 111 | 22.70 | 25.30 | 146.3% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.8000 | 1 | 147.6% | 0.00 | 0.0002 | -0.001 | 112 | 23.70 | 26.50 | 157.9% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.7500 | 149.5% | 0.00 | 0.0002 | -0.000 | 113 | 24.70 | 27.30 | 154.5% | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.8000 | 1 | 155.5% | 0.00 | 0.0001 | -0.000 | 114 | 25.70 | 28.30 | 158.5% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.7500 | 6 | 157.3% | 0.00 | 0.0001 | -0.000 | 115 | 26.70 | 29.30 | 162.4% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.8000 | 3 | 163.3% | 0.00 | 0.0001 | -0.000 | 116 | 27.70 | 30.30 | 166.3% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.5500 | 155.2% | 0.00 | 0.0001 | -0.000 | 117 | 28.70 | 31.30 | 170.1% | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.8000 | 170.8% | 0.00 | 0.0000 | -0.000 | 118 | 29.70 | 32.30 | 173.9% | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.7500 | 172.2% | 0.00 | 0.0000 | -0.000 | 119 | 30.70 | 33.30 | 177.6% | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.7500 | 22 | 175.8% | 0.00 | 0.0000 | -0.000 | 120 | 31.70 | 34.30 | 181.3% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.7500 | 179.4% | 0.00 | 0.0000 | -0.000 | 121 | 32.70 | 35.30 | 184.9% | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.8000 | 1 | 185.2% | 0.00 | 0.0000 | 0.000 | 122 | 34.10 | 36.00 | 192.9% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.8000 | 1 | 188.7% | 0.00 | 0.0000 | 0.000 | 123 | 34.70 | 37.30 | 192.0% | -1.00 | 0.0000 | -0.020 | |||
| 0 | 0.8000 | 195.6% | 0.00 | 0.0000 | 0.000 | 125 | 36.70 | 39.30 | 199.0% | -1.00 | 0.0000 | -0.020 | ||||
| 0 | 0.7500 | 209.5% | 0.00 | 0.0000 | 0.000 | 130 | 41.70 | 44.30 | 215.6% | -1.00 | 0.0000 | -0.020 | ||||
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 23, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs