KKR · KKR & Co. Inc.

Track KKR — free Ask ALVIS about KKR

$105.65 -2.56 (-2.37%) At close · Aug 5

Market Cap

$94.87B

897.87M

Options Chain

15-min delayed Underlying $105.65 · at close Aug 5, 2026 Options Calculator

Positioning

Aug 7, 2026 · 1 days to expiry · 92 contracts

Put / call OI

1.13

Balanced positioning

Open interest

4,516

contracts outstanding

Volume

1,359

traded today

Max pain

$103.00

$2.65 below spot

ATM implied vol

49.5%

market's expected move

Open interest by strike · near the money

Calls Puts

100

101

102

103

104

105

106

107

108

109

110

111

112

113

114

115

116

117

120

125

130

135

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 7 1d Aug 14 8d Aug 21 15d Aug 28 22d Sep 4 29d Sep 11 36d Sep 18 43d Oct 16 71d Dec 18 134d Jan 15 162d Mar 19 225d May 21 288d Jun 17 315d Dec 17 498d Jan 21 533d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
2	2	488.6%	0.964	$47.26		—	—	—	—	0
Call · $60 In the money Last $47.26 Breakeven $107.26 Implied vol 488.6% Delta 0.964 ≈96% ITM Gamma 0.002 Theta -0.785 Vega 0.006 Open interest 2 Model this call Put · $60 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	395.3%	0.97	—		—	-0.025	379.5%	—	0
Call · $65 In the money Last — Breakeven — Implied vol 395.3% Delta 0.97 ≈97% ITM Gamma 0.002 Theta -0.56 Vega 0.006 Open interest 0 Model this call Put · $65 Last — Breakeven — Implied vol 379.5% Delta -0.025 ≈3% ITM Gamma 0.002 Theta -0.459 Vega 0.006 Open interest 0 Model this put
3	3	333.7%	0.968	$37.30		$0.10	-0.035	343.2%	1	5
Call · $70 In the money Last $37.30 Breakeven $107.30 Implied vol 333.7% Delta 0.968 ≈97% ITM Gamma 0.003 Theta -0.49 Vega 0.006 Open interest 3 Model this call Put · $70 Last $0.10 Breakeven $69.90 Implied vol 343.2% Delta -0.035 ≈4% ITM Gamma 0.003 Theta -0.546 Vega 0.006 Open interest 5 Model this put
0	—	292.2%	0.96	—		$0.12	-0.037	285.8%	2	5
Call · $75 In the money Last — Breakeven — Implied vol 292.2% Delta 0.96 ≈96% ITM Gamma 0.004 Theta -0.524 Vega 0.006 Open interest 0 Model this call Put · $75 Last $0.12 Breakeven $74.88 Implied vol 285.8% Delta -0.037 ≈4% ITM Gamma 0.004 Theta -0.476 Vega 0.006 Open interest 5 Model this put
0	—	215.5%	0.971	—		$0.23	-0.037	228.4%	4	22
Call · $80 In the money Last — Breakeven — Implied vol 215.5% Delta 0.971 ≈97% ITM Gamma 0.004 Theta -0.297 Vega 0.007 Open interest 0 Model this call Put · $80 Last $0.23 Breakeven $79.77 Implied vol 228.4% Delta -0.037 ≈4% ITM Gamma 0.005 Theta -0.38 Vega 0.007 Open interest 22 Model this put
0	—	244.5%	0.947	—		$0.23	-0.036	215.8%	16	151
Call · $81 In the money Last — Breakeven — Implied vol 244.5% Delta 0.947 ≈95% ITM Gamma 0.006 Theta -0.553 Vega 0.007 Open interest 0 Model this call Put · $81 Last $0.23 Breakeven $80.77 Implied vol 215.8% Delta -0.036 ≈4% ITM Gamma 0.005 Theta -0.35 Vega 0.007 Open interest 151 Model this put
0	—	220.7%	0.953	—		$0.15	-0.035	203.4%	10	11
Call · $82 In the money Last — Breakeven — Implied vol 220.7% Delta 0.953 ≈95% ITM Gamma 0.006 Theta -0.445 Vega 0.007 Open interest 0 Model this call Put · $82 Last $0.15 Breakeven $81.85 Implied vol 203.4% Delta -0.035 ≈3% ITM Gamma 0.005 Theta -0.32 Vega 0.007 Open interest 11 Model this put
0	—	219.5%	0.947	—		$0.43	-0.016	162.2%	14	13
Call · $83 In the money Last — Breakeven — Implied vol 219.5% Delta 0.947 ≈95% ITM Gamma 0.007 Theta -0.494 Vega 0.007 Open interest 0 Model this call Put · $83 Last $0.43 Breakeven $82.57 Implied vol 162.2% Delta -0.016 ≈2% ITM Gamma 0.003 Theta -0.134 Vega 0.003 Open interest 13 Model this put
0	—	222.1%	0.936	—		$0.43	-0.017	154.9%	8	8
Call · $84 In the money Last — Breakeven — Implied vol 222.1% Delta 0.936 ≈94% ITM Gamma 0.008 Theta -0.576 Vega 0.012 Open interest 0 Model this call Put · $84 Last $0.43 Breakeven $83.57 Implied vol 154.9% Delta -0.017 ≈2% ITM Gamma 0.004 Theta -0.133 Vega 0.003 Open interest 8 Model this put
6	1	187.7%	0.953	$12.80		$0.10	-0.039	178.2%	3	14
Call · $85 In the money Last $12.80 Breakeven $97.80 Implied vol 187.7% Delta 0.953 ≈95% ITM Gamma 0.007 Theta -0.382 Vega 0.007 Open interest 6 Model this call Put · $85 Last $0.10 Breakeven $84.90 Implied vol 178.2% Delta -0.039 ≈4% ITM Gamma 0.006 Theta -0.309 Vega 0.007 Open interest 14 Model this put
1	1	186.7%	0.946	$16.87		$0.25	-0.063	197.1%	12	5
Call · $86 In the money Last $16.87 Breakeven $102.87 Implied vol 186.7% Delta 0.946 ≈95% ITM Gamma 0.008 Theta -0.43 Vega 0.007 Open interest 1 Model this call Put · $86 Last $0.25 Breakeven $85.75 Implied vol 197.1% Delta -0.063 ≈6% ITM Gamma 0.009 Theta -0.503 Vega 0.012 Open interest 5 Model this put
0	—	171.2%	0.949	—		$0.33	-0.098	221.4%	2	8
Call · $87 In the money Last — Breakeven — Implied vol 171.2% Delta 0.949 ≈95% ITM Gamma 0.008 Theta -0.374 Vega 0.007 Open interest 0 Model this call Put · $87 Last $0.33 Breakeven $86.67 Implied vol 221.4% Delta -0.098 ≈10% ITM Gamma 0.011 Theta -0.789 Vega 0.012 Open interest 8 Model this put
0	—	179.4%	0.93	—		$0.17	-0.048	157.5%	5	15
Call · $88 In the money Last — Breakeven — Implied vol 179.4% Delta 0.93 ≈93% ITM Gamma 0.01 Theta -0.5 Vega 0.012 Open interest 0 Model this call Put · $88 Last $0.17 Breakeven $87.83 Implied vol 157.5% Delta -0.048 ≈5% ITM Gamma 0.009 Theta -0.324 Vega 0.007 Open interest 15 Model this put
6	2	165.9%	0.932	$11.16		$0.11	-0.031	131.6%	35	37
Call · $89 In the money Last $11.16 Breakeven $100.16 Implied vol 165.9% Delta 0.932 ≈93% ITM Gamma 0.011 Theta -0.453 Vega 0.012 Open interest 6 Model this call Put · $89 Last $0.11 Breakeven $88.89 Implied vol 131.6% Delta -0.031 ≈3% ITM Gamma 0.007 Theta -0.19 Vega 0.007 Open interest 37 Model this put
2	1	156.7%	0.929	$12.37		$0.07	-0.053	141.7%	1	27
Call · $90 In the money Last $12.37 Breakeven $102.37 Implied vol 156.7% Delta 0.929 ≈93% ITM Gamma 0.012 Theta -0.443 Vega 0.012 Open interest 2 Model this call Put · $90 Last $0.07 Breakeven $89.93 Implied vol 141.7% Delta -0.053 ≈5% ITM Gamma 0.01 Theta -0.317 Vega 0.007 Open interest 27 Model this put
1	1	139.4%	0.938	$12.12		$0.25	-0.087	156.8%	27	31
Call · $91 In the money Last $12.12 Breakeven $103.12 Implied vol 139.4% Delta 0.938 ≈94% ITM Gamma 0.012 Theta -0.359 Vega 0.012 Open interest 1 Model this call Put · $91 Last $0.25 Breakeven $90.75 Implied vol 156.8% Delta -0.087 ≈9% ITM Gamma 0.014 Theta -0.509 Vega 0.012 Open interest 31 Model this put
1	1	134.5%	0.928	$8.55		$0.09	-0.047	115.7%	21	28
Call · $92 In the money Last $8.55 Breakeven $100.55 Implied vol 134.5% Delta 0.928 ≈93% ITM Gamma 0.014 Theta -0.386 Vega 0.012 Open interest 1 Model this call Put · $92 Last $0.09 Breakeven $91.91 Implied vol 115.7% Delta -0.047 ≈5% ITM Gamma 0.011 Theta -0.231 Vega 0.007 Open interest 28 Model this put
29	9	129.7%	0.917	$11.72		$0.10	-0.059	115.2%	4	21
Call · $93 In the money Last $11.72 Breakeven $104.72 Implied vol 129.7% Delta 0.917 ≈92% ITM Gamma 0.016 Theta -0.413 Vega 0.012 Open interest 29 Model this call Put · $93 Last $0.10 Breakeven $92.90 Implied vol 115.2% Delta -0.059 ≈6% ITM Gamma 0.014 Theta -0.28 Vega 0.007 Open interest 21 Model this put
3	1	120.9%	0.911	$13.48		$0.05	-0.071	111.8%	1	820
Call · $94 In the money Last $13.48 Breakeven $107.48 Implied vol 120.9% Delta 0.911 ≈91% ITM Gamma 0.018 Theta -0.403 Vega 0.012 Open interest 3 Model this call Put · $94 Last $0.05 Breakeven $93.95 Implied vol 111.8% Delta -0.071 ≈7% ITM Gamma 0.017 Theta -0.313 Vega 0.012 Open interest 820 Model this put
102	1	128.4%	0.88	$12.58		$0.05	-0.032	79.3%	35	203
Call · $95 In the money Last $12.58 Breakeven $107.58 Implied vol 128.4% Delta 0.88 ≈88% ITM Gamma 0.021 Theta -0.541 Vega 0.012 Open interest 102 Model this call Put · $95 Last $0.05 Breakeven $94.95 Implied vol 79.3% Delta -0.032 ≈3% ITM Gamma 0.012 Theta -0.116 Vega 0.007 Open interest 203 Model this put
7	1	103.6%	0.899	$9.58		$0.13	-0.095	100.6%	2	35
Call · $96 In the money Last $9.58 Breakeven $105.58 Implied vol 103.6% Delta 0.899 ≈90% ITM Gamma 0.023 Theta -0.383 Vega 0.012 Open interest 7 Model this call Put · $96 Last $0.13 Breakeven $95.87 Implied vol 100.6% Delta -0.095 ≈10% ITM Gamma 0.023 Theta -0.349 Vega 0.012 Open interest 35 Model this put
140	12	116.4%	0.845	$8.68		$0.39	-0.111	96.2%	2	7
Call · $97 In the money Last $8.68 Breakeven $105.68 Implied vol 116.4% Delta 0.845 ≈84% ITM Gamma 0.028 Theta -0.575 Vega 0.019 Open interest 140 Model this call Put · $97 Last $0.39 Breakeven $96.61 Implied vol 96.2% Delta -0.111 ≈11% ITM Gamma 0.027 Theta -0.376 Vega 0.013 Open interest 7 Model this put
87	27	98.3%	0.851	$7.28		$0.10	-0.051	61.3%	25	108
Call · $98 In the money Last $7.28 Breakeven $105.28 Implied vol 98.3% Delta 0.851 ≈85% ITM Gamma 0.032 Theta -0.475 Vega 0.019 Open interest 87 Model this call Put · $98 Last $0.10 Breakeven $97.90 Implied vol 61.3% Delta -0.051 ≈5% ITM Gamma 0.023 Theta -0.13 Vega 0.007 Open interest 108 Model this put
12	2	91%	0.831	$2.70		$0.19	-0.088	63.6%	2	17
Call · $99 In the money Last $2.70 Breakeven $101.70 Implied vol 91% Delta 0.831 ≈83% ITM Gamma 0.038 Theta -0.477 Vega 0.019 Open interest 12 Model this call Put · $99 Last $0.19 Breakeven $98.81 Implied vol 63.6% Delta -0.088 ≈9% ITM Gamma 0.034 Theta -0.208 Vega 0.013 Open interest 17 Model this put
100	5	83.7%	0.807	$4.89		$0.13	-0.083	51.5%	3	27
Call · $100 In the money Last $4.89 Breakeven $104.89 Implied vol 83.7% Delta 0.807 ≈81% ITM Gamma 0.045 Theta -0.479 Vega 0.019 Open interest 100 Model this call Put · $100 Last $0.13 Breakeven $99.87 Implied vol 51.5% Delta -0.083 ≈8% ITM Gamma 0.04 Theta -0.161 Vega 0.013 Open interest 27 Model this put
37	4	82.4%	0.762	$5.30		$0.43	-0.114	47.4%	1	61
Call · $101 In the money Last $5.30 Breakeven $106.30 Implied vol 82.4% Delta 0.762 ≈76% ITM Gamma 0.051 Theta -0.534 Vega 0.025 Open interest 37 Model this call Put · $101 Last $0.43 Breakeven $100.57 Implied vol 47.4% Delta -0.114 ≈11% ITM Gamma 0.056 Theta -0.188 Vega 0.013 Open interest 61 Model this put
107	5	70.5%	0.732	$3.35		$0.40	-0.181	46.8%	7	7
Call · $102 In the money Last $3.35 Breakeven $105.35 Implied vol 70.5% Delta 0.732 ≈73% ITM Gamma 0.064 Theta -0.482 Vega 0.025 Open interest 107 Model this call Put · $102 Last $0.40 Breakeven $101.60 Implied vol 46.8% Delta -0.181 ≈18% ITM Gamma 0.076 Theta -0.251 Vega 0.019 Open interest 7 Model this put
101	93	77.3%	0.654	$5.50		$0.53	-0.253	43.4%	1	2
Call · $103 In the money Last $5.50 Breakeven $108.50 Implied vol 77.3% Delta 0.654 ≈65% ITM Gamma 0.066 Theta -0.601 Vega 0.029 Open interest 101 Model this call Put · $103 Last $0.53 Breakeven $102.47 Implied vol 43.4% Delta -0.253 ≈25% ITM Gamma 0.101 Theta -0.284 Vega 0.025 Open interest 2 Model this put
32	7	73.4%	0.588	$4.15		$0.85	-0.354	40.4%	8	339
Call · $104 In the money Last $4.15 Breakeven $108.15 Implied vol 73.4% Delta 0.588 ≈59% ITM Gamma 0.072 Theta -0.592 Vega 0.029 Open interest 32 Model this call Put · $104 Last $0.85 Breakeven $103.15 Implied vol 40.4% Delta -0.354 ≈35% ITM Gamma 0.127 Theta -0.311 Vega 0.029 Open interest 339 Model this put
68	1	77.3%	0.515	$3.30		$1.01	-0.486	35.9%	12	0
Call · $105 In the money Last $3.30 Breakeven $108.30 Implied vol 77.3% Delta 0.515 ≈52% ITM Gamma 0.071 Theta -0.647 Vega 0.029 Open interest 68 Model this call Put · $105 Last $1.01 Breakeven $103.99 Implied vol 35.9% Delta -0.486 ≈49% ITM Gamma 0.153 Theta -0.295 Vega 0.029 Open interest 0 Model this put
Underlying $105.65
93	10	62.8%	0.43	$0.84		$1.26	-0.634	36.1%	2	116
Call · $106 Last $0.84 Breakeven $106.84 Implied vol 62.8% Delta 0.43 ≈43% ITM Gamma 0.085 Theta -0.511 Vega 0.029 Open interest 93 Model this call Put · $106 In the money Last $1.26 Breakeven $104.74 Implied vol 36.1% Delta -0.634 ≈63% ITM Gamma 0.144 Theta -0.279 Vega 0.029 Open interest 116 Model this put
57	9	65.3%	0.353	$0.83		$2.10	-0.788	32.2%	250	250
Call · $107 Last $0.83 Breakeven $107.83 Implied vol 65.3% Delta 0.353 ≈35% ITM Gamma 0.078 Theta -0.507 Vega 0.026 Open interest 57 Model this call Put · $107 In the money Last $2.10 Breakeven $104.90 Implied vol 32.2% Delta -0.788 ≈79% ITM Gamma 0.124 Theta -0.187 Vega 0.02 Open interest 250 Model this put
139	19	62.8%	0.274	$0.70		—	—	—	—	0
Call · $108 Last $0.70 Breakeven $108.70 Implied vol 62.8% Delta 0.274 ≈27% ITM Gamma 0.072 Theta -0.433 Vega 0.026 Open interest 139 Model this call Put · $108 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
67	1	60.6%	0.201	$0.34		—	—	—	—	0
Call · $109 Last $0.34 Breakeven $109.34 Implied vol 60.6% Delta 0.201 ≈20% ITM Gamma 0.063 Theta -0.351 Vega 0.02 Open interest 67 Model this call Put · $109 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
259	11	61.9%	0.149	$0.25		$5.29	—	—	1	1
Call · $110 Last $0.25 Breakeven $110.25 Implied vol 61.9% Delta 0.149 ≈15% ITM Gamma 0.051 Theta -0.298 Vega 0.02 Open interest 259 Model this call Put · $110 In the money Last $5.29 Breakeven $104.71 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
35	1	64.7%	0.118	$0.50		—	—	—	—	0
Call · $111 Last $0.50 Breakeven $111.50 Implied vol 64.7% Delta 0.118 ≈12% ITM Gamma 0.042 Theta -0.264 Vega 0.013 Open interest 35 Model this call Put · $111 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
9	2	82.9%	0.139	$0.55		—	—	—	—	0
Call · $112 Last $0.55 Breakeven $112.55 Implied vol 82.9% Delta 0.139 ≈14% ITM Gamma 0.037 Theta -0.384 Vega 0.02 Open interest 9 Model this call Put · $112 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
502	503	95.1%	0.142	$0.35		—	—	—	—	0
Call · $113 Last $0.35 Breakeven $113.35 Implied vol 95.1% Delta 0.142 ≈14% ITM Gamma 0.033 Theta -0.447 Vega 0.02 Open interest 502 Model this call Put · $113 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
6	5	98.7%	0.126	$0.35		—	—	—	—	0
Call · $114 Last $0.35 Breakeven $114.35 Implied vol 98.7% Delta 0.126 ≈13% ITM Gamma 0.029 Theta -0.423 Vega 0.014 Open interest 6 Model this call Put · $114 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
106	96	102%	0.111	$0.26		—	—	—	—	0
Call · $115 Last $0.26 Breakeven $115.26 Implied vol 102% Delta 0.111 ≈11% ITM Gamma 0.025 Theta -0.396 Vega 0.014 Open interest 106 Model this call Put · $115 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	96.1%	0.073	—		—	—	—	—	0
Call · $116 Last — Breakeven — Implied vol 96.1% Delta 0.073 ≈7% ITM Gamma 0.02 Theta -0.276 Vega 0.008 Open interest 0 Model this call Put · $116 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	101.8%	0.069	$0.05		—	—	—	—	0
Call · $117 Last $0.05 Breakeven $117.05 Implied vol 101.8% Delta 0.069 ≈7% ITM Gamma 0.018 Theta -0.28 Vega 0.008 Open interest 1 Model this call Put · $117 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	141%	0.098	—		$23.50	—	—	1	0
Call · $120 Last — Breakeven — Implied vol 141% Delta 0.098 ≈10% ITM Gamma 0.017 Theta -0.501 Vega 0.014 Open interest 0 Model this call Put · $120 In the money Last $23.50 Breakeven $96.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	2	169.7%	0.078	$0.03		—	—	—	—	0
Call · $125 Last $0.03 Breakeven $125.03 Implied vol 169.7% Delta 0.078 ≈8% ITM Gamma 0.012 Theta -0.514 Vega 0.014 Open interest 0 Model this call Put · $125 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	202.3%	0.074	—		—	—	—	—	0
Call · $130 Last — Breakeven — Implied vol 202.3% Delta 0.074 ≈7% ITM Gamma 0.01 Theta -0.589 Vega 0.008 Open interest 0 Model this call Put · $130 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$0.05		—	—	—	—	0
Call · $135 Last $0.05 Breakeven $135.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $135 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 46" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1404912 CUSIP 48251W104 13F (30d) 580 filings 550 filers Visit website Investor relations