KKR opsiyon zinciri KKR & Co. Inc.

Vade Cboe delayed options data · itibarıyla 00:35 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±6.5% (99.48–113.33) · ATM IV 37.6% · P/C açık pozisyon 1.03

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
50.50	52.90	2	1	142.0%	1.00	0.0000	0.000	55	0	0.9000		50	174.8%	-0.00	0.0000	-0.000
45.20	48.10		5	114.2%	1.00	0.0001	0.000	60	0	0.0500		1,165	102.6%	-0.00	0.0001	-0.001
40.20	43.50		34	122.2%	1.00	0.0002	0.000	65	0	0.5500		340	124.0%	-0.00	0.0002	-0.001
35.40	38.10		45	96.4%	1.00	0.0004	0.000	70	0	0.1500		464	88.1%	-0.00	0.0004	-0.002
31.00	33.10	2	6	100.9%	1.00	0.0008	-0.001	75	0	0.2000		312	78.3%	-0.00	0.0008	-0.005
28.20	30.60	2	87	85.1%	0.99	0.0012	-0.003	77.5	0	0.2000		39	71.9%	-0.01	0.0012	-0.006
25.60	27.70		30	52.3%	0.99	0.0018	-0.006	80	0	0.1000		421	59.4%	-0.01	0.0018	-0.009
23.10	25.30		22	55.4%	0.99	0.0027	-0.009	82.5	0	0.2000		105	59.5%	-0.01	0.0027	-0.012
20.50	23.10		38	57.6%	0.98	0.0040	-0.013	85	0	0.2000		10.6K	53.5%	-0.02	0.0040	-0.016
18.20	20.70		29	58.5%	0.97	0.0058	-0.019	87.5	0	0.2500		243	49.4%	-0.03	0.0058	-0.021
15.70	18.40		150	55.0%	0.96	0.0085	-0.027	90	0	0.6500		2,077	52.5%	-0.04	0.0086	-0.029
13.40	15.80		78	49.3%	0.93	0.0123	-0.036	92.5	0.1000	0.3500		833	42.1%	-0.07	0.0124	-0.038
11.60	13.10		566	48.0%	0.90	0.0175	-0.048	95	0.2000	0.6000		4,415	41.1%	-0.10	0.0176	-0.050
10.20	12.20			41.5%	0.89	0.0200	-0.053	96	0.2500	0.6500	1		39.5%	-0.12	0.0201	-0.055
9.50	11.60			45.5%	0.87	0.0227	-0.059	97	0.2000	0.8500	1	1	38.4%	-0.14	0.0229	-0.061
9.30	11.10		926	46.5%	0.85	0.0242	-0.062	97.5	0.4500	1.00		924	40.9%	-0.15	0.0243	-0.063
8.50	10.70			43.0%	0.84	0.0256	-0.065	98	0.4500	1.00		11	39.3%	-0.16	0.0258	-0.066
7.60	9.90			42.1%	0.82	0.0287	-0.071	99	0.7500	1.00		3	38.7%	-0.18	0.0290	-0.072
7.40	8.90	6	1,594	44.4%	0.79	0.0319	-0.076	100	0.9000	1.20	20	3,394	38.1%	-0.21	0.0322	-0.078
6.00	7.20			32.8%	0.76	0.0351	-0.082	101	1.00	1.45			37.1%	-0.25	0.0354	-0.084
5.70	6.50	2		36.1%	0.72	0.0381	-0.087	102	1.25	1.70		12	36.7%	-0.28	0.0385	-0.089
5.00	6.30			38.9%	0.68	0.0409	-0.092	103	1.65	2.05	3	10	37.3%	-0.32	0.0414	-0.093
4.60	5.20	14	2	37.4%	0.64	0.0433	-0.096	104	1.95	2.45		7	37.1%	-0.36	0.0438	-0.097
3.80	4.80	20	971	37.2%	0.59	0.0452	-0.098	105	2.35	2.90	11	1,524	37.2%	-0.41	0.0457	-0.100
3.50	4.30	18	19	38.8%	0.55	0.0464	-0.100	106	2.75	3.30		1	36.5%	-0.46	0.0470	-0.101
3.00	3.90	15	9	39.2%	0.50	0.0470	-0.100	107	3.20	3.90		2	36.6%	-0.50	0.0476	-0.102
2.55	3.20	4	16	37.8%	0.46	0.0468	-0.100	108	3.70	4.40	2	65	36.0%	-0.55	0.0474	-0.101
2.10	2.90	6		38.1%	0.41	0.0458	-0.098	109	4.30	4.90	63	1	35.4%	-0.60	0.0466	-0.099
1.40	2.15	6	7,146	33.9%	0.37	0.0443	-0.095	110	4.80	5.70		1,478	35.3%	-0.64	0.0450	-0.096
1.50	1.90	47	8	36.6%	0.33	0.0422	-0.091	111	5.40	6.40		4	34.7%	-0.68	0.0430	-0.092
1.30	1.60	21	83	37.0%	0.29	0.0397	-0.086	112	6.20	7.10			34.9%	-0.72	0.0405	-0.087
1.00	1.40		15	36.9%	0.25	0.0370	-0.081	113	6.60	7.90			32.2%	-0.76	0.0378	-0.082
0.8500	1.15		26	37.0%	0.22	0.0341	-0.076	114	6.90	9.20			31.6%	-0.79	0.0350	-0.077
0.6500	1.00	38	3,812	37.0%	0.19	0.0312	-0.071	115	7.90	9.90		921	31.2%	-0.82	0.0322	-0.072
0.2500	0.8500	6	20	34.7%	0.17	0.0284	-0.066	116	8.70	10.90			31.1%	-0.84	0.0294	-0.067
0.4500	0.8000		230	38.5%	0.15	0.0257	-0.060	117	9.50	11.80			28.0%	-0.86	0.0268	-0.062
0.3500	0.9000		74	40.9%	0.13	0.0231	-0.056	118	10.40	12.70				-0.88	0.0243	-0.057
0.2500	0.6500		13	39.4%	0.11	0.0207	-0.051	119	11.30	13.70				-0.90	0.0220	-0.053
0.2000	0.4500	31	4,628	38.3%	0.10	0.0186	-0.047	120	12.30	14.60		1,305		-0.92	0.0200	-0.049
0.1000	0.6000		9	41.0%	0.09	0.0166	-0.043	121	13.20	15.70				-0.93	0.0180	-0.045
0.1000	0.4500			40.7%	0.08	0.0148	-0.039	122	14.10	16.70				-0.94	0.0161	-0.042
0.0500	0.4000		3	40.8%	0.07	0.0132	-0.035	123	15.10	17.90				-0.95	0.0146	-0.039
0	0.4000	33	3,397	43.4%	0.05	0.0105	-0.029	125	17.10	19.80		51		-0.97	0.0121	-0.031
0	0.2000	3	4,421	46.0%	0.03	0.0060	-0.019	130	22.00	24.60		78		-0.99	0.0057	-0.018
0	0.2000		501	53.1%	0.02	0.0035	-0.012	135	27.00	29.60		22		-1.00	0.0010	-0.015
0	0.1500		131	57.5%	0.01	0.0021	-0.008	140	31.90	34.90		21		-1.00	0.0000	-0.015
0	0.1500		249	63.7%	0.01	0.0013	-0.005	145	37.00	39.60		12		-1.00	0.0000	-0.015
0	0.0500		359	61.2%	0.00	0.0009	-0.004	150	42.30	44.80		7		-1.00	0.0000	-0.015
0	0.1500		143	75.3%	0.00	0.0006	-0.003	155	47.00	49.80		2		-1.00	0.0000	-0.015

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

KKR opsiyon zinciri KKR & Co. Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji