KKR option chain KKR & Co. Inc.
Cboe delayed options data · के अनुसार 21:51 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 ±9.7% (96.08–116.78) · ATM IV 38.1% · P/C open interest 0.61
| 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 | |
| 44.80 | 49.00 | 73.2% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 2.15 | 126.8% | -0.00 | 0.0003 | -0.002 | ||||
| 40.30 | 43.90 | 81.2% | 1.00 | 0.0005 | 0.000 | 65 | 0 | 2.15 | 112.1% | -0.00 | 0.0005 | -0.003 | ||||
| 34.90 | 38.80 | 0.99 | 0.0010 | -0.001 | 70 | 0 | 0.7500 | 77.9% | -0.01 | 0.0010 | -0.005 | |||||
| 30.10 | 33.80 | 42.9% | 0.99 | 0.0020 | -0.005 | 75 | 0 | 1.65 | 79.8% | -0.01 | 0.0020 | -0.008 | ||||
| 25.80 | 28.60 | 52.2% | 0.98 | 0.0036 | -0.010 | 80 | 0 | 0.7000 | 56.0% | -0.03 | 0.0037 | -0.013 | ||||
| 21.10 | 23.80 | 49.5% | 0.95 | 0.0065 | -0.018 | 85 | 0 | 1.20 | 52.4% | -0.05 | 0.0066 | -0.021 | ||||
| 16.20 | 19.10 | 1 | 43.0% | 0.91 | 0.0112 | -0.030 | 90 | 0.2000 | 0.9500 | 2 | 41.6% | -0.09 | 0.0113 | -0.032 | ||
| 11.90 | 14.70 | 9 | 41.0% | 0.84 | 0.0178 | -0.043 | 95 | 0.6000 | 2.65 | 2 | 44.9% | -0.16 | 0.0180 | -0.045 | ||
| 11.20 | 13.90 | 41.4% | 0.82 | 0.0193 | -0.046 | 96 | 0.1000 | 1.70 | 34.0% | -0.18 | 0.0195 | -0.048 | ||||
| 10.20 | 13.10 | 40.0% | 0.80 | 0.0208 | -0.049 | 97 | 0.1500 | 2.85 | 38.6% | -0.20 | 0.0211 | -0.051 | ||||
| 9.30 | 12.20 | 38.4% | 0.78 | 0.0223 | -0.052 | 98 | 0.5000 | 2.15 | 1 | 34.3% | -0.22 | 0.0226 | -0.053 | |||
| 8.60 | 11.50 | 38.7% | 0.76 | 0.0239 | -0.054 | 99 | 1.25 | 2.40 | 3 | 36.8% | -0.25 | 0.0242 | -0.056 | |||
| 8.00 | 10.70 | 38.7% | 0.73 | 0.0253 | -0.057 | 100 | 0.8500 | 3.40 | 37.0% | -0.27 | 0.0257 | -0.058 | ||||
| 7.10 | 10.00 | 37.6% | 0.71 | 0.0267 | -0.059 | 101 | 1.95 | 3.90 | 41.0% | -0.30 | 0.0271 | -0.061 | ||||
| 6.40 | 9.10 | 36.3% | 0.68 | 0.0280 | -0.061 | 102 | 2.20 | 4.30 | 2 | 40.7% | -0.33 | 0.0284 | -0.063 | |||
| 6.70 | 8.30 | 39.3% | 0.65 | 0.0292 | -0.063 | 103 | 2.55 | 4.60 | 5 | 40.1% | -0.35 | 0.0297 | -0.065 | |||
| 6.10 | 8.10 | 1 | 40.7% | 0.62 | 0.0302 | -0.065 | 104 | 2.15 | 4.80 | 36.1% | -0.39 | 0.0307 | -0.066 | |||
| 4.60 | 7.10 | 35.4% | 0.59 | 0.0310 | -0.066 | 105 | 3.30 | 5.00 | 1 | 37.9% | -0.42 | 0.0316 | -0.067 | |||
| 4.40 | 7.00 | 38.2% | 0.56 | 0.0316 | -0.066 | 106 | 3.60 | 5.70 | 38.0% | -0.45 | 0.0322 | -0.068 | ||||
| 3.60 | 6.80 | 38.1% | 0.53 | 0.0320 | -0.067 | 107 | 4.10 | 6.20 | 38.0% | -0.48 | 0.0327 | -0.068 | ||||
| 3.20 | 5.90 | 36.7% | 0.50 | 0.0321 | -0.067 | 108 | 4.50 | 6.70 | 37.3% | -0.51 | 0.0329 | -0.068 | ||||
| 2.65 | 5.60 | 36.8% | 0.46 | 0.0321 | -0.066 | 109 | 4.60 | 7.50 | 5 | 36.4% | -0.55 | 0.0329 | -0.068 | |||
| 2.45 | 5.10 | 1 | 37.1% | 0.43 | 0.0318 | -0.066 | 110 | 5.80 | 7.20 | 35.2% | -0.58 | 0.0327 | -0.067 | |||
| 2.50 | 4.20 | 36.7% | 0.40 | 0.0313 | -0.065 | 111 | 5.80 | 8.40 | 34.9% | -0.61 | 0.0322 | -0.066 | ||||
| 1.95 | 3.70 | 35.3% | 0.37 | 0.0306 | -0.063 | 112 | 6.80 | 9.30 | 37.1% | -0.64 | 0.0316 | -0.065 | ||||
| 1.20 | 4.10 | 36.4% | 0.34 | 0.0297 | -0.061 | 113 | 7.20 | 9.60 | 34.3% | -0.67 | 0.0308 | -0.063 | ||||
| 1.30 | 3.90 | 38.3% | 0.32 | 0.0287 | -0.059 | 114 | 8.30 | 10.80 | 37.9% | -0.70 | 0.0298 | -0.061 | ||||
| 0.9000 | 2.85 | 1 | 34.4% | 0.29 | 0.0276 | -0.057 | 115 | 8.60 | 11.50 | 35.7% | -0.72 | 0.0287 | -0.059 | |||
| 0.8000 | 3.40 | 38.5% | 0.27 | 0.0264 | -0.055 | 116 | 9.40 | 12.30 | 36.0% | -0.75 | 0.0276 | -0.057 | ||||
| 0.3000 | 2.35 | 33.2% | 0.24 | 0.0251 | -0.053 | 117 | 10.20 | 13.10 | 36.0% | -0.77 | 0.0263 | -0.054 | ||||
| 0.2500 | 3.40 | 40.0% | 0.22 | 0.0238 | -0.050 | 118 | 11.00 | 13.90 | 35.8% | -0.79 | 0.0250 | -0.052 | ||||
| 0.8000 | 1.90 | 1 | 37.1% | 0.20 | 0.0224 | -0.048 | 119 | 11.90 | 14.80 | 36.4% | -0.81 | 0.0237 | -0.050 | |||
| 0.5500 | 2.30 | 14 | 39.7% | 0.19 | 0.0211 | -0.045 | 120 | 12.70 | 15.60 | 35.7% | -0.83 | 0.0224 | -0.047 | |||
| 0 | 2.60 | 40.0% | 0.17 | 0.0198 | -0.043 | 121 | 13.60 | 16.30 | 34.6% | -0.85 | 0.0210 | -0.044 | ||||
| 0 | 1.75 | 36.6% | 0.15 | 0.0185 | -0.041 | 122 | 14.50 | 17.20 | 34.5% | -0.87 | 0.0197 | -0.042 | ||||
| 0 | 2.70 | 43.9% | 0.14 | 0.0173 | -0.038 | 123 | 15.40 | 18.30 | 36.0% | -0.88 | 0.0186 | -0.040 | ||||
| 0 | 1.20 | 37.0% | 0.12 | 0.0149 | -0.034 | 125 | 17.20 | 20.10 | 34.5% | -0.91 | 0.0163 | -0.034 | ||||
| 0 | 2.35 | 52.3% | 0.07 | 0.0102 | -0.025 | 130 | 22.00 | 24.90 | -0.96 | 0.0130 | -0.029 | |||||
| 0 | 2.25 | 58.3% | 0.05 | 0.0068 | -0.018 | 135 | 26.70 | 30.10 | -0.99 | 0.0069 | -0.020 | |||||
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 — Oct 09, 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