Home Options KKRChain

KKR

KKR & Co. Inc.Close $107.19EOD only

Max Pain

$100.00

Next expiry Aug 21, 2026

Expected Move

±$3.92

3.7% from close

Price Gap

-7.19

Distance to max pain

IV Rank

Low premium

P/C OI

1.93

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects KKR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

KKR Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
42.50	54.74	51.50	55.50	0.00	0	1	0.0%	1.000	0.0000	-0.005	0.000	0.003
45.00	52.09	49.20	52.70	0.00	0	1	0.0%	1.000	0.0000	-0.005	0.000	0.004
50.00	60.67	56.00	58.70	0.00	2	1	343.8%	0.995	0.0004	-0.081	0.001	0.004
55.00	52.62	51.60	53.70	-3.05	2	1	363.3%	0.986	0.0010	-0.219	0.004	0.004
60.00	47.70	46.70	48.70	-2.83	2	1	327.9%	0.982	0.0014	-0.240	0.004	0.005
65.00	45.57	41.50	43.70	0.00	0	1	276.6%	0.983	0.0016	-0.196	0.004	0.005
70.00	24.84	34.70	37.40	0.00	0	1	213.7%	0.989	0.0014	-0.107	0.003	0.006
75.00	32.76	31.80	33.70	4.66	2	10	222.1%	0.970	0.0032	-0.255	0.007	0.006
77.50	30.27	28.70	31.20	4.67	2	0	175.4%	0.983	0.0025	-0.128	0.004	0.006
80.00	30.00	26.50	28.80	0.00	150	150	180.7%	0.969	0.0040	-0.212	0.007	0.006
82.50	27.29	24.00	26.30	0.00	1	1	165.1%	0.966	0.0047	-0.211	0.007	0.006
85.00	26.30	21.50	23.80	0.00	150	20	149.8%	0.962	0.0056	-0.209	0.008	0.007
87.50	9.80	8.80	12.20	0.00	13	28	0.0%	1.000	0.0000	-0.010	0.000	0.007
90.00	24.10	16.50	18.80	0.00	1	102	119.9%	0.952	0.0086	-0.204	0.010	0.007
92.00	10.50	14.50	16.80	0.00	15	15	108.2%	0.946	0.0104	-0.201	0.011	0.007
92.50	17.83	14.00	16.30	0.00	1	132	105.3%	0.945	0.0109	-0.201	0.011	0.007
94.00	5.81	12.50	14.80	0.00	0	1	96.4%	0.939	0.0128	-0.198	0.012	0.007
95.00	12.30	11.90	13.80	-5.65	2	542	100.4%	0.916	0.0159	-0.262	0.015	0.007
96.00	5.85	10.60	12.80	0.00	2	7	87.1%	0.925	0.0167	-0.210	0.014	0.007
97.00	14.00	9.70	11.80	0.00	1	1,008	83.4%	0.914	0.0194	-0.223	0.015	0.007
97.50	10.20	9.20	11.20	-2.96	7	447	78.1%	0.916	0.0203	-0.206	0.015	0.007
98.00	6.75	8.70	10.40	0.00	12	90	67.9%	0.932	0.0198	-0.154	0.013	0.007
99.00	11.60	7.60	9.80	0.00	1	137	69.0%	0.905	0.0253	-0.200	0.016	0.007
100.00	7.90	6.90	8.90	-6.00	21	1,876	70.4%	0.870	0.0310	-0.252	0.021	0.007
101.00	3.50	5.80	7.80	0.00	1	64	60.3%	0.869	0.0363	-0.218	0.021	0.007
102.00	12.20	4.90	7.00	0.00	4	701	58.6%	0.833	0.0439	-0.247	0.024	0.007
103.00	9.98	3.80	6.10	0.00	1	158	51.6%	0.811	0.0539	-0.235	0.026	0.007
104.00	10.60	3.40	5.20	0.00	2	185	53.8%	0.742	0.0617	-0.290	0.031	0.006
105.00	4.10	2.85	4.20	0.00	9	2,693	51.1%	0.683	0.0717	-0.303	0.035	0.006
106.00	7.95	1.40	3.30	0.00	1	103	59.8%	0.595	0.0667	-0.383	0.038	0.005
107.00	3.85	1.60	2.90	0.00	3	14	62.7%	0.526	0.0653	-0.411	0.039	0.004
108.00	1.88	1.15	2.20	0.00	2	233	57.5%	0.456	0.0709	-0.375	0.039	0.004
109.00	7.60	0.65	1.85	0.00	6	67	58.9%	0.390	0.0670	-0.371	0.037	0.003
110.00	0.90	0.50	1.00	-0.50	14	2,079	46.6%	0.280	0.0743	-0.258	0.033	0.002
111.00	0.65	0.30	1.00	-0.45	54	19	53.7%	0.246	0.0604	-0.277	0.031	0.002
112.00	0.43	0.20	0.75	-0.78	10	72	53.2%	0.190	0.0524	-0.236	0.026	0.002
113.00	1.06	0.15	0.45	0.00	1	9	49.2%	0.125	0.0429	-0.165	0.020	0.001
114.00	0.71	0.05	0.30	0.00	7	485	48.2%	0.084	0.0329	-0.122	0.015	0.001
115.00	0.38	0.00	0.45	0.06	5	1,812	59.6%	0.102	0.0308	-0.173	0.017	0.001
116.00	0.28	0.00	0.40	-0.07	1	317	52.1%	0.050	0.0205	-0.088	0.010	0.000
117.00	0.80	0.00	0.40	0.54	85	369	56.3%	0.046	0.0177	-0.089	0.009	0.000
118.00	0.05	0.00	0.35	-0.80	9	21	58.7%	0.038	0.0145	-0.079	0.008	0.000
120.00	0.05	0.00	0.30	-0.02	1	2,973	64.5%	0.029	0.0105	-0.069	0.006	0.000
122.00	0.75	0.00	0.35	0.22	85	170	74.0%	0.029	0.0093	-0.081	0.007	0.000
125.00	0.12	0.00	0.40	0.00	938	607	87.1%	0.029	0.0077	-0.093	0.006	0.000
130.00	0.01	0.00	0.40	0.00	1	444	104.3%	0.023	0.0054	-0.093	0.005	0.000
135.00	0.08	0.00	0.90	0.00	270	789	141.0%	0.041	0.0064	-0.202	0.009	0.000
140.00	0.07	0.00	0.20	0.00	270	778	121.5%	0.009	0.0021	-0.048	0.002	0.000
145.00	0.97	0.00	0.35	0.00	10	22	146.5%	0.014	0.0025	-0.083	0.003	0.000
150.00	0.20	0.00	0.90	0.00	1	28	188.3%	0.030	0.0037	-0.208	0.007	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
42.50	0.10	0.00	0.05	0.00	1	3	328.1%	-0.001	0.0001	-0.010	0.000	-0.000
45.00	0.09	0.00	0.00	0.00	8	0	100.0%	0.000	0.0000	0.000	0.000	0.000
47.50	0.92	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
50.00	0.06	0.00	0.10	0.00	5	71	295.3%	-0.001	0.0002	-0.022	0.000	-0.000
55.00	0.17	0.00	0.25	0.00	1	3	293.8%	-0.004	0.0004	-0.058	0.001	-0.000
60.00	0.14	0.00	0.90	0.00	5	114	320.1%	-0.016	0.0013	-0.207	0.004	-0.000
65.00	0.16	0.00	0.55	0.00	5	135	257.0%	-0.012	0.0012	-0.128	0.003	-0.000
70.00	0.51	0.00	0.90	0.00	1	164	245.7%	-0.021	0.0021	-0.204	0.005	-0.000
75.00	0.05	0.00	0.55	0.00	1	354	192.4%	-0.016	0.0022	-0.127	0.004	-0.000
77.50	0.05	0.00	0.90	0.00	1	2,514	195.7%	-0.028	0.0033	-0.200	0.006	-0.000
80.00	0.07	0.00	0.90	0.00	1	546	179.9%	-0.030	0.0039	-0.199	0.007	-0.000
82.50	0.10	0.00	0.75	0.00	3	156	158.0%	-0.029	0.0043	-0.167	0.006	-0.000
85.00	0.04	0.00	0.80	0.00	34	1,635	145.2%	-0.034	0.0053	-0.175	0.007	-0.000
86.00	0.65	0.00	0.85	0.00	0	1	141.2%	-0.037	0.0059	-0.184	0.008	-0.000
87.00	0.13	0.00	0.75	0.00	1	1	131.4%	-0.035	0.0060	-0.163	0.007	-0.000
87.50	0.05	0.00	0.85	0.00	12	735	132.3%	-0.040	0.0067	-0.183	0.008	-0.000
88.00	0.30	0.00	0.85	0.00	1	1	129.4%	-0.041	0.0069	-0.182	0.008	-0.000
89.00	0.08	0.00	0.75	0.00	2	2	119.9%	-0.039	0.0072	-0.162	0.008	-0.000
90.00	0.09	0.00	0.75	0.00	5	937	114.3%	-0.041	0.0079	-0.161	0.008	-0.000
91.00	0.24	0.00	0.75	0.00	2	5	108.6%	-0.043	0.0087	-0.160	0.009	-0.000
92.00	0.05	0.00	0.75	0.00	4	6	102.8%	-0.046	0.0096	-0.159	0.009	-0.000
92.50	0.10	0.00	0.60	0.00	14	1,055	94.9%	-0.039	0.0092	-0.130	0.008	-0.000
93.00	0.35	0.00	0.75	0.00	3	111	97.2%	-0.048	0.0107	-0.158	0.010	-0.000
94.00	0.30	0.00	0.75	0.00	4	39	91.5%	-0.052	0.0119	-0.156	0.010	-0.000
95.00	0.05	0.00	0.70	0.00	14	2,606	84.3%	-0.052	0.0131	-0.145	0.010	-0.000
96.00	0.51	0.00	0.70	0.00	1	143	78.7%	-0.056	0.0148	-0.144	0.011	-0.001
97.00	0.05	0.00	0.60	0.00	1	77	70.2%	-0.054	0.0161	-0.124	0.011	-0.000
97.50	0.30	0.00	0.70	0.25	150	1,123	70.2%	-0.064	0.0183	-0.141	0.012	-0.001
98.00	0.04	0.00	0.30	0.00	1	384	54.9%	-0.033	0.0139	-0.066	0.007	-0.000
99.00	0.21	0.00	0.70	0.00	1	210	61.7%	-0.073	0.0231	-0.137	0.013	-0.001
100.00	0.05	0.00	0.40	-0.09	5	2,646	58.2%	-0.089	0.0284	-0.150	0.016	-0.001
101.00	0.20	0.10	0.60	-0.09	2	707	50.1%	-0.090	0.0334	-0.131	0.016	-0.001
102.00	0.31	0.05	0.55	0.07	1	34	51.7%	-0.138	0.0438	-0.182	0.021	-0.001
103.00	0.53	0.05	0.70	0.17	4	383	49.8%	-0.180	0.0543	-0.210	0.026	-0.002
104.00	0.69	0.30	1.10	0.44	1	209	53.5%	-0.256	0.0619	-0.276	0.031	-0.002
105.00	0.80	0.50	1.45	0.35	23	102	53.9%	-0.325	0.0687	-0.310	0.035	-0.003
106.00	1.00	0.90	1.85	0.00	4	9	53.9%	-0.397	0.0737	-0.331	0.037	-0.004
107.00	1.38	0.95	2.40	0.23	2	402	55.8%	-0.473	0.0735	-0.353	0.039	-0.004
108.00	1.68	1.50	3.10	0.00	17	22	59.6%	-0.542	0.0685	-0.376	0.039	-0.005
109.00	2.42	2.05	3.90	0.91	4	19	64.4%	-0.599	0.0618	-0.395	0.038	-0.006
110.00	3.22	3.00	4.60	0.37	25	1,081	65.9%	-0.655	0.0576	-0.385	0.036	-0.006
111.00	2.45	3.40	5.10	0.00	1	102	61.3%	-0.724	0.0561	-0.322	0.032	-0.007
112.00	1.55	4.00	6.60	0.00	1	105	81.1%	-0.711	0.0434	-0.439	0.033	-0.007
113.00	1.71	4.80	7.40	0.00	0	62	82.9%	-0.745	0.0398	-0.421	0.031	-0.007
114.00	2.23	5.80	8.20	0.00	0	61	84.1%	-0.778	0.0364	-0.395	0.029	-0.007
115.00	10.20	6.80	9.10	0.00	3	24	87.4%	-0.801	0.0329	-0.385	0.027	-0.008
116.00	8.40	7.70	10.00	5.05	3	32	90.3%	-0.821	0.0298	-0.371	0.025	-0.008
117.00	3.00	8.50	11.60	0.00	0	61	58.8%	-0.946	0.0191	-0.091	0.011	-0.009
118.00	3.60	9.30	11.60	0.00	0	7	87.8%	-0.877	0.0238	-0.276	0.020	-0.009
120.00	5.01	11.30	13.20	0.00	2	1	80.0%	-0.935	0.0163	-0.151	0.012	-0.009
125.00	38.60	0.00	0.00	0.00	6	0	0.0%	-1.000	0.0000	0.015	0.000	-0.010
130.00	22.32	21.30	23.40	-13.70	4	0	131.3%	-0.940	0.0093	-0.238	0.012	-0.010
140.00	41.37	52.00	55.90	0.00	0	0	700.0%	-0.541	0.0058	-4.487	0.039	-0.009
145.00	39.89	36.30	38.50	0.00	0	0	189.8%	-0.952	0.0054	-0.289	0.010	-0.012
150.00	40.20	41.30	43.50	0.00	14	0	205.5%	-0.956	0.0046	-0.291	0.009	-0.012
155.00	44.33	46.30	48.60	0.00	0	0	226.9%	-0.954	0.0043	-0.334	0.009	-0.012
160.00	49.30	51.30	53.50	0.00	0	0	234.6%	-0.962	0.0036	-0.295	0.008	-0.013

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.