KKR option chain KKR & Co. Inc.
Cboe delayed options data · के अनुसार 06:35 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±7.3% (98.63–114.23) · ATM IV 36.3% · P/C open interest 0.94
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 44.70 | 48.50 | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.7500 | 128.8% | -0.00 | 0.0001 | -0.001 | |||||
| 39.70 | 43.40 | 1.00 | 0.0002 | 0.000 | 65 | 0 | 0.5500 | 107.0% | -0.00 | 0.0002 | -0.002 | |||||
| 35.40 | 38.20 | 1.00 | 0.0005 | 0.000 | 70 | 0 | 0.9500 | 103.2% | -0.00 | 0.0005 | -0.003 | |||||
| 30.50 | 33.50 | 73.9% | 1.00 | 0.0011 | -0.002 | 75 | 0 | 0.7500 | 2 | 84.8% | -0.01 | 0.0011 | -0.005 | |||
| 25.50 | 28.20 | 42.9% | 0.99 | 0.0023 | -0.007 | 80 | 0 | 1.00 | 9 | 76.3% | -0.01 | 0.0024 | -0.010 | |||
| 20.70 | 23.30 | 2 | 49.3% | 0.97 | 0.0048 | -0.015 | 85 | 0 | 1.00 | 1 | 63.2% | -0.03 | 0.0048 | -0.017 | ||
| 16.40 | 18.40 | 51.4% | 0.94 | 0.0096 | -0.028 | 90 | 0.0500 | 1.00 | 2 | 218 | 51.2% | -0.06 | 0.0096 | -0.030 | ||
| 15.40 | 17.40 | 48.8% | 0.93 | 0.0109 | -0.031 | 91 | 0.0500 | 0.6000 | 4 | 13 | 43.3% | -0.07 | 0.0110 | -0.033 | ||
| 14.40 | 16.30 | 45.0% | 0.92 | 0.0124 | -0.034 | 92 | 0.1000 | 0.6500 | 2 | 6 | 42.3% | -0.08 | 0.0125 | -0.036 | ||
| 13.50 | 15.60 | 46.8% | 0.91 | 0.0141 | -0.038 | 93 | 0.0500 | 0.9500 | 12 | 3 | 43.0% | -0.09 | 0.0142 | -0.040 | ||
| 12.60 | 14.60 | 45.1% | 0.90 | 0.0159 | -0.042 | 94 | 0.0500 | 0.7000 | 6 | 37.6% | -0.10 | 0.0160 | -0.044 | |||
| 11.70 | 13.70 | 44.1% | 0.88 | 0.0179 | -0.046 | 95 | 0.2500 | 1.05 | 3 | 41.0% | -0.12 | 0.0180 | -0.048 | |||
| 10.80 | 12.90 | 43.8% | 0.86 | 0.0200 | -0.050 | 96 | 0.2000 | 0.9000 | 4 | 4 | 36.5% | -0.14 | 0.0202 | -0.052 | ||
| 9.90 | 12.00 | 42.4% | 0.84 | 0.0222 | -0.055 | 97 | 0.3000 | 1.40 | 2 | 39.1% | -0.16 | 0.0225 | -0.056 | |||
| 9.20 | 11.20 | 43.0% | 0.82 | 0.0246 | -0.059 | 98 | 0.5000 | 1.45 | 4 | 38.2% | -0.18 | 0.0248 | -0.061 | |||
| 7.60 | 10.30 | 7 | 36.5% | 0.80 | 0.0270 | -0.064 | 99 | 0.8500 | 1.50 | 1 | 38.0% | -0.21 | 0.0273 | -0.065 | ||
| 7.40 | 9.50 | 39.8% | 0.77 | 0.0294 | -0.068 | 100 | 0.9500 | 1.65 | 2 | 26 | 36.6% | -0.23 | 0.0298 | -0.069 | ||
| 6.20 | 8.70 | 2 | 36.5% | 0.74 | 0.0318 | -0.072 | 101 | 1.25 | 1.95 | 36.9% | -0.26 | 0.0322 | -0.073 | |||
| 5.80 | 8.00 | 38.1% | 0.71 | 0.0340 | -0.076 | 102 | 1.45 | 2.40 | 3 | 37.1% | -0.30 | 0.0345 | -0.077 | |||
| 5.30 | 7.30 | 38.6% | 0.67 | 0.0360 | -0.079 | 103 | 1.70 | 3.00 | 1 | 38.0% | -0.33 | 0.0366 | -0.080 | |||
| 5.10 | 6.50 | 6 | 6 | 39.7% | 0.63 | 0.0378 | -0.082 | 104 | 2.00 | 3.00 | 35.6% | -0.37 | 0.0384 | -0.083 | ||
| 4.40 | 5.80 | 15 | 38.5% | 0.60 | 0.0392 | -0.084 | 105 | 2.45 | 3.50 | 15 | 36.1% | -0.41 | 0.0398 | -0.085 | ||
| 3.70 | 5.10 | 19 | 1 | 36.9% | 0.56 | 0.0402 | -0.085 | 106 | 2.80 | 4.00 | 1 | 35.8% | -0.45 | 0.0409 | -0.086 | |
| 3.20 | 4.50 | 1 | 36.4% | 0.52 | 0.0407 | -0.085 | 107 | 3.30 | 4.30 | 3 | 4 | 34.8% | -0.49 | 0.0415 | -0.087 | |
| 3.00 | 4.20 | 1 | 5 | 38.3% | 0.48 | 0.0408 | -0.085 | 108 | 3.80 | 4.90 | 1 | 34.8% | -0.53 | 0.0416 | -0.087 | |
| 2.70 | 3.70 | 6 | 16 | 38.5% | 0.44 | 0.0403 | -0.084 | 109 | 4.30 | 5.60 | 34.9% | -0.57 | 0.0413 | -0.086 | ||
| 2.30 | 3.20 | 26 | 15 | 37.9% | 0.40 | 0.0395 | -0.082 | 110 | 4.90 | 6.20 | 34.6% | -0.61 | 0.0405 | -0.084 | ||
| 1.95 | 2.85 | 2 | 37.8% | 0.36 | 0.0382 | -0.080 | 111 | 5.50 | 6.90 | 34.3% | -0.65 | 0.0393 | -0.081 | |||
| 1.65 | 2.55 | 9 | 38.0% | 0.32 | 0.0367 | -0.077 | 112 | 6.20 | 8.50 | 39.0% | -0.69 | 0.0378 | -0.079 | |||
| 0.8500 | 2.25 | 6 | 35.0% | 0.29 | 0.0348 | -0.073 | 113 | 6.80 | 8.60 | 1 | 34.8% | -0.72 | 0.0360 | -0.075 | ||
| 1.20 | 1.90 | 7 | 37.7% | 0.26 | 0.0328 | -0.070 | 114 | 7.30 | 9.40 | 3 | 33.2% | -0.75 | 0.0340 | -0.071 | ||
| 0.9500 | 1.85 | 152 | 38.6% | 0.23 | 0.0307 | -0.066 | 115 | 8.10 | 10.20 | 32.9% | -0.78 | 0.0318 | -0.068 | |||
| 0.7500 | 1.55 | 6 | 37.9% | 0.21 | 0.0285 | -0.062 | 116 | 8.90 | 11.00 | 32.1% | -0.81 | 0.0297 | -0.064 | |||
| 0.3500 | 1.45 | 1 | 36.8% | 0.18 | 0.0264 | -0.058 | 117 | 9.70 | 11.80 | 30.4% | -0.83 | 0.0275 | -0.059 | |||
| 0.3500 | 1.20 | 5 | 37.1% | 0.16 | 0.0242 | -0.054 | 118 | 10.60 | 13.30 | 36.3% | -0.85 | 0.0254 | -0.055 | |||
| 0.1000 | 1.10 | 1 | 36.2% | 0.15 | 0.0222 | -0.050 | 119 | 11.50 | 14.20 | 36.4% | -0.87 | 0.0235 | -0.051 | |||
| 0.4000 | 0.9500 | 16 | 39.5% | 0.13 | 0.0202 | -0.047 | 120 | 12.40 | 14.80 | 31.6% | -0.89 | 0.0216 | -0.047 | |||
| 0.2500 | 0.9000 | 18 | 39.6% | 0.11 | 0.0184 | -0.043 | 121 | 13.30 | 15.40 | -0.91 | 0.0201 | -0.044 | ||||
| 0.0500 | 0.6000 | 4 | 23 | 35.9% | 0.10 | 0.0167 | -0.040 | 122 | 14.30 | 16.60 | -0.92 | 0.0186 | -0.041 | |||
| 0.0500 | 0.8000 | 1 | 40.0% | 0.09 | 0.0152 | -0.037 | 123 | 15.20 | 17.30 | -0.93 | 0.0174 | -0.040 | ||||
| 0.0500 | 0.9500 | 1 | 43.4% | 0.08 | 0.0137 | -0.034 | 124 | 16.20 | 18.20 | -0.94 | 0.0164 | -0.039 | ||||
| 0.0500 | 1.00 | 21 | 45.7% | 0.07 | 0.0124 | -0.031 | 125 | 17.10 | 19.40 | -0.95 | 0.0153 | -0.038 | ||||
| 0 | 1.05 | 9 | 53.9% | 0.04 | 0.0075 | -0.021 | 130 | 22.10 | 24.80 | -0.99 | 0.0072 | -0.024 | ||||
| 0 | 0.7500 | 57.2% | 0.02 | 0.0045 | -0.014 | 135 | 27.50 | 30.40 | 66.2% | -1.00 | 0.0011 | -0.017 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 25, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs