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 ±6.2% (81.89–92.75) · ATM IV 44.4% · P/C open interest 2.96
| 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 | |
| 25.80 | 28.50 | 1.00 | 0.0005 | 0.000 | 60 | 0 | 0.8500 | 136.5% | -0.00 | 0.0005 | -0.003 | |||||
| 20.80 | 23.50 | 0.99 | 0.0015 | -0.004 | 65 | 0 | 0.9000 | 113.6% | -0.01 | 0.0015 | -0.006 | |||||
| 15.90 | 18.60 | 0.98 | 0.0044 | -0.013 | 70 | 0 | 0.9500 | 4 | 91.5% | -0.02 | 0.0044 | -0.015 | ||||
| 12.90 | 15.50 | 0.97 | 0.0082 | -0.024 | 73 | 0 | 0.9000 | 76.8% | -0.03 | 0.0082 | -0.026 | |||||
| 12.10 | 14.50 | 0.96 | 0.0101 | -0.029 | 74 | 0 | 0.2500 | 4 | 54.4% | -0.04 | 0.0101 | -0.030 | ||||
| 11.00 | 13.40 | 0.95 | 0.0123 | -0.034 | 75 | 0 | 0.4500 | 23 | 57.3% | -0.05 | 0.0123 | -0.036 | ||||
| 10.10 | 12.40 | 0.94 | 0.0149 | -0.041 | 76 | 0.0500 | 0.8000 | 2 | 62.4% | -0.06 | 0.0149 | -0.042 | ||||
| 9.20 | 11.20 | 0.92 | 0.0179 | -0.048 | 77 | 0.0500 | 0.7500 | 1 | 57.0% | -0.08 | 0.0180 | -0.049 | ||||
| 8.30 | 10.30 | 0.91 | 0.0215 | -0.055 | 78 | 0.0500 | 0.8000 | 8 | 53.6% | -0.09 | 0.0215 | -0.056 | ||||
| 7.60 | 9.40 | 36.5% | 0.88 | 0.0255 | -0.064 | 79 | 0.3000 | 0.9500 | 11 | 55.5% | -0.12 | 0.0256 | -0.065 | |||
| 6.70 | 8.50 | 37.6% | 0.86 | 0.0300 | -0.073 | 80 | 0.4500 | 0.5500 | 4 | 43 | 47.0% | -0.14 | 0.0301 | -0.074 | ||
| 5.70 | 7.60 | 35.4% | 0.83 | 0.0348 | -0.082 | 81 | 0.6000 | 0.8000 | 4 | 516 | 47.8% | -0.17 | 0.0349 | -0.083 | ||
| 5.00 | 6.80 | 38.4% | 0.79 | 0.0399 | -0.091 | 82 | 0.7500 | 0.9500 | 2 | 2 | 46.3% | -0.21 | 0.0400 | -0.092 | ||
| 4.90 | 5.90 | 44.7% | 0.75 | 0.0450 | -0.100 | 83 | 1.00 | 1.20 | 121 | 46.2% | -0.25 | 0.0451 | -0.101 | |||
| 4.20 | 5.00 | 42.9% | 0.70 | 0.0498 | -0.108 | 84 | 1.25 | 1.50 | 2 | 7 | 45.7% | -0.30 | 0.0499 | -0.108 | ||
| 3.80 | 4.30 | 44.8% | 0.65 | 0.0539 | -0.114 | 85 | 1.50 | 1.85 | 154 | 44.8% | -0.35 | 0.0541 | -0.115 | |||
| 3.30 | 3.80 | 46.4% | 0.60 | 0.0572 | -0.118 | 86 | 1.85 | 2.25 | 4 | 44.3% | -0.40 | 0.0574 | -0.119 | |||
| 2.75 | 3.10 | 44.8% | 0.54 | 0.0592 | -0.120 | 87 | 2.30 | 2.70 | 11 | 44.0% | -0.46 | 0.0594 | -0.121 | |||
| 2.25 | 2.50 | 1 | 43.6% | 0.48 | 0.0598 | -0.120 | 88 | 2.80 | 3.40 | 1 | 15 | 45.3% | -0.52 | 0.0600 | -0.120 | |
| 1.80 | 2.05 | 10 | 43.1% | 0.42 | 0.0589 | -0.117 | 89 | 3.30 | 3.80 | 1 | 24 | 43.1% | -0.58 | 0.0591 | -0.117 | |
| 1.05 | 1.75 | 1 | 40.2% | 0.36 | 0.0566 | -0.112 | 90 | 4.00 | 4.60 | 38 | 45.1% | -0.64 | 0.0568 | -0.112 | ||
| 1.05 | 1.35 | 1 | 1 | 42.1% | 0.31 | 0.0532 | -0.105 | 91 | 4.60 | 5.30 | 2 | 44.4% | -0.69 | 0.0534 | -0.105 | |
| 0.6500 | 1.45 | 2 | 9 | 44.2% | 0.26 | 0.0489 | -0.097 | 92 | 5.00 | 6.90 | 3 | 49.5% | -0.74 | 0.0492 | -0.097 | |
| 0.6000 | 0.8000 | 5 | 4 | 41.2% | 0.22 | 0.0442 | -0.088 | 93 | 5.80 | 7.60 | 1 | 8 | 49.4% | -0.78 | 0.0444 | -0.088 |
| 0.3500 | 0.9500 | 3 | 8 | 44.2% | 0.18 | 0.0392 | -0.079 | 94 | 6.70 | 8.20 | 6 | 48.3% | -0.82 | 0.0395 | -0.079 | |
| 0.2500 | 0.5000 | 3 | 18 | 40.4% | 0.15 | 0.0344 | -0.070 | 95 | 7.50 | 9.40 | 12 | 52.4% | -0.85 | 0.0347 | -0.070 | |
| 0.2000 | 0.4000 | 2 | 3 | 41.3% | 0.12 | 0.0298 | -0.061 | 96 | 8.30 | 10.20 | 14 | 51.2% | -0.88 | 0.0301 | -0.061 | |
| 0.0500 | 0.7500 | 4 | 48.1% | 0.10 | 0.0256 | -0.054 | 97 | 9.40 | 11.30 | 8 | 57.6% | -0.90 | 0.0260 | -0.053 | ||
| 0.0500 | 0.7000 | 18 | 50.5% | 0.08 | 0.0219 | -0.046 | 98 | 9.80 | 12.30 | 52.1% | -0.92 | 0.0222 | -0.046 | |||
| 0 | 0.7500 | 62 | 53.7% | 0.07 | 0.0186 | -0.040 | 99 | 10.70 | 13.30 | 53.5% | -0.93 | 0.0190 | -0.040 | |||
| 0 | 0.5000 | 26 | 51.5% | 0.06 | 0.0157 | -0.035 | 100 | 12.00 | 14.20 | 44 | 60.4% | -0.95 | 0.0161 | -0.034 | ||
| 0 | 0.3500 | 1 | 13 | 50.4% | 0.05 | 0.0133 | -0.030 | 101 | 12.60 | 15.10 | 1 | 52.7% | -0.96 | 0.0137 | -0.029 | |
| 0 | 0.9000 | 1 | 65.7% | 0.04 | 0.0112 | -0.026 | 102 | 13.60 | 16.20 | 58.1% | -0.97 | 0.0116 | -0.025 | |||
| 0 | 0.7500 | 5 | 65.7% | 0.03 | 0.0094 | -0.022 | 103 | 14.60 | 17.40 | 65.6% | -0.97 | 0.0099 | -0.021 | |||
| 0 | 0.9000 | 4 | 71.7% | 0.03 | 0.0080 | -0.019 | 104 | 15.70 | 18.30 | 68.5% | -0.98 | 0.0084 | -0.018 | |||
| 0 | 0.9000 | 3 | 74.5% | 0.02 | 0.0067 | -0.016 | 105 | 16.70 | 19.30 | 71.3% | -0.98 | 0.0072 | -0.015 | |||
| 0 | 0.9000 | 1 | 77.3% | 0.02 | 0.0057 | -0.014 | 106 | 17.70 | 20.30 | 74.1% | -0.99 | 0.0061 | -0.013 | |||
| 0 | 0.7000 | 5 | 75.6% | 0.02 | 0.0048 | -0.012 | 107 | 18.70 | 21.10 | 71.6% | -0.99 | 0.0051 | -0.011 | |||
| 0 | 0.8500 | 10 | 81.7% | 0.01 | 0.0041 | -0.011 | 108 | 19.70 | 22.20 | 77.0% | -0.99 | 0.0042 | -0.009 | |||
| 0 | 0.8500 | 2 | 84.4% | 0.01 | 0.0034 | -0.009 | 109 | 20.70 | 23.30 | 82.1% | -0.99 | 0.0035 | -0.008 | |||
| 0 | 0.4500 | 16 | 76.3% | 0.01 | 0.0029 | -0.008 | 110 | 21.70 | 24.30 | 84.7% | -1.00 | 0.0027 | -0.007 | |||
| 0 | 0.4500 | 4 | 78.6% | 0.01 | 0.0025 | -0.007 | 111 | 22.70 | 25.30 | 87.2% | -1.00 | 0.0021 | -0.006 | |||
| 0 | 0.8500 | 3 | 92.1% | 0.01 | 0.0021 | -0.006 | 112 | 23.70 | 26.30 | 89.7% | -1.00 | 0.0016 | -0.005 | |||
| 0 | 0.7500 | 13 | 92.0% | 0.01 | 0.0018 | -0.005 | 113 | 24.70 | 27.30 | 92.2% | -1.00 | 0.0012 | -0.005 | |||
| 0 | 0.8500 | 2 | 97.0% | 0.00 | 0.0016 | -0.004 | 114 | 25.70 | 28.30 | 94.6% | -1.00 | 0.0008 | -0.005 | |||
| 0 | 0.8500 | 105 | 99.4% | 0.00 | 0.0014 | -0.004 | 115 | 26.70 | 29.30 | 97.0% | -1.00 | 0.0006 | -0.004 | |||
| 0 | 0.7500 | 11 | 99.2% | 0.00 | 0.0012 | -0.004 | 116 | 27.70 | 30.30 | 99.4% | -1.00 | 0.0004 | -0.004 | |||
| 0 | 0.7500 | 2 | 101.5% | 0.00 | 0.0010 | -0.003 | 117 | 28.70 | 31.30 | 101.7% | -1.00 | 0.0003 | -0.004 | |||
| 0 | 0.7500 | 103.7% | 0.00 | 0.0009 | -0.003 | 118 | 29.70 | 32.30 | 104.0% | -1.00 | 0.0002 | -0.004 | ||||
| 0 | 0.7500 | 2 | 108.2% | 0.00 | 0.0007 | -0.002 | 120 | 31.70 | 34.30 | 108.5% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.7500 | 118.8% | 0.00 | 0.0004 | -0.001 | 125 | 37.00 | 39.30 | 127.7% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.8000 | 130.4% | 0.00 | 0.0002 | -0.001 | 130 | 41.70 | 44.30 | 129.6% | -1.00 | 0.0000 | -0.004 | ||||
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 30, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs