KKR Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 65.00 | 22.00 | 24.40 | 28.40 | 0.00 | 3 | 3 | 122.9% |
| 79.00 | 8.14 | 11.40 | 13.50 | 0.00 | 0 | 1 | 63.7% |
| 80.00 | 12.10 | 10.50 | 12.70 | 0.00 | 1 | 10 | 67.2% |
| 84.00 | 5.57 | 7.10 | 8.80 | 0.00 | 0 | 2 | 59.4% |
| 85.00 | 7.30 | 6.20 | 7.80 | 0.00 | 1 | 6 | 55.2% |
| 86.00 | 5.10 | 5.30 | 7.80 | 0.00 | 1 | 1 | 63.0% |
| 87.00 | 5.43 | 4.60 | 6.10 | 0.00 | 4 | 5 | 51.9% |
| 88.00 | 3.40 | 4.00 | 5.20 | 0.00 | 2 | 3 | 50.7% |
| 89.00 | 3.80 | 3.30 | 4.30 | -1.57 | 24 | 19 | 57.4% |
| 90.00 | 3.22 | 2.70 | 3.70 | -1.18 | 26 | 37 | 56.9% |
| 91.00 | 2.63 | 2.55 | 2.80 | -0.95 | 11 | 20 | 49.9% |
| 92.00 | 2.15 | 2.00 | 2.25 | -0.20 | 9 | 18 | 48.4% |
| 93.00 | 1.60 | 1.50 | 1.95 | -0.55 | 13 | 30 | 50.5% |
| 94.00 | 1.24 | 1.15 | 1.40 | -0.83 | 95 | 27 | 46.6% |
| 95.00 | 0.90 | 0.80 | 1.05 | -0.25 | 29 | 210 | 45.4% |
| 96.00 | 0.64 | 0.35 | 1.50 | -0.46 | 10 | 41 | 60.8% |
| 97.00 | 0.50 | 0.10 | 0.75 | -0.69 | 46 | 26 | 48.8% |
| 98.00 | 0.35 | 0.05 | 0.55 | -0.65 | 1 | 9 | 47.9% |
| 99.00 | 0.55 | 0.10 | 0.35 | 0.07 | 92 | 93 | 45.5% |
| 100.00 | 0.15 | 0.00 | 0.25 | -0.25 | 12 | 72 | 45.2% |
| 101.00 | 0.35 | 0.00 | 0.90 | 0.00 | 2 | 13 | 57.0% |
| 102.00 | 0.65 | 0.00 | 1.00 | 0.00 | 1 | 9 | 62.7% |
| 103.00 | 0.20 | 0.00 | 0.50 | 0.00 | 1 | 10 | 55.7% |
| 104.00 | 0.25 | 0.00 | 0.30 | 0.00 | 3 | 13 | 52.9% |
| 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | 20 | 21 | 54.1% |
| 106.00 | 1.96 | 0.00 | 1.30 | 0.00 | 0 | 1 | 83.1% |
| 107.00 | 1.78 | 0.00 | 1.30 | 0.00 | 0 | 1 | 86.6% |
| 108.00 | 1.57 | 0.00 | 1.30 | 0.00 | 0 | 1 | 90.2% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 60.00 | 0.10 | 0.00 | 1.30 | 0.00 | 0 | 10 | 192.1% |
| 65.00 | 0.08 | 0.00 | 0.10 | 0.00 | 1 | 17 | 102.0% |
| 70.00 | 0.10 | 0.00 | 1.40 | 0.00 | 10 | 108 | 135.7% |
| 75.00 | 0.20 | 0.10 | 0.35 | 0.00 | 14 | 81 | 81.9% |
| 76.00 | 0.27 | 0.00 | 0.30 | 0.00 | 3 | 3 | 71.4% |
| 77.00 | 0.20 | 0.00 | 0.45 | 0.00 | 115 | 201 | 72.9% |
| 78.00 | 0.47 | 0.00 | 0.50 | 0.23 | 6 | 2 | 70.1% |
| 79.00 | 0.33 | 0.10 | 0.40 | -0.02 | 3 | 7 | 65.5% |
| 80.00 | 0.30 | 0.10 | 0.50 | 0.00 | 224 | 84 | 63.7% |
| 81.00 | 0.70 | 0.20 | 0.70 | 0.30 | 1 | 8 | 65.8% |
| 82.00 | 1.00 | 0.30 | 0.60 | 0.50 | 1 | 26 | 60.8% |
| 83.00 | 0.50 | 0.40 | 0.50 | -0.10 | 22 | 6 | 55.8% |
| 84.00 | 0.66 | 0.40 | 0.90 | -0.12 | 15 | 41 | 57.3% |
| 85.00 | 0.72 | 0.60 | 0.80 | -0.15 | 271 | 1,454 | 53.2% |
| 86.00 | 0.90 | 0.75 | 0.95 | -0.45 | 5 | 3 | 51.5% |
| 87.00 | 1.08 | 0.80 | 1.15 | -0.23 | 11 | 103 | 52.6% |
| 88.00 | 1.33 | 1.15 | 1.40 | -0.17 | 11 | 17 | 51.3% |
| 89.00 | 1.55 | 1.45 | 1.65 | 0.09 | 1 | 33 | 49.1% |
| 90.00 | 1.95 | 1.75 | 2.00 | -0.13 | 63 | 80 | 48.0% |
| 91.00 | 2.44 | 2.00 | 2.85 | -0.26 | 12 | 20 | 55.1% |
| 92.00 | 2.95 | 2.35 | 3.40 | 0.50 | 13 | 11 | 55.4% |
| 93.00 | 3.33 | 3.00 | 3.90 | 0.03 | 10 | 75 | 53.9% |
| 94.00 | 5.49 | 3.40 | 4.30 | 0.00 | 1 | 10 | 49.2% |
| 100.00 | 9.80 | 7.90 | 9.90 | -1.10 | 2 | 28 | 72.9% |
| 101.00 | 11.69 | 8.50 | 10.80 | 0.00 | 2 | 2 | 74.8% |
| 104.00 | 15.01 | 11.40 | 14.40 | 0.00 | 19 | 19 | 51.6% |
| 105.00 | 15.24 | 11.70 | 15.00 | 0.00 | 0 | 0 | 97.4% |
| 109.00 | 18.23 | 15.60 | 19.60 | 0.00 | 19 | 0 | 129.8% |
| 110.00 | 19.84 | 16.60 | 20.20 | 0.00 | 1 | 0 | 122.8% |
| 115.00 | 29.55 | 21.60 | 25.20 | 0.00 | 0 | 0 | 140.8% |
Sign up free to access Options Chain Data
Explore KKR options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.