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 ±10.4% (95.33–117.53) · ATM IV 37.3% · P/C open interest 1.07
| 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 | |
| 50.10 | 53.60 | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.5500 | 1 | 100.2% | -0.00 | 0.0001 | -0.001 | ||||
| 45.60 | 48.30 | 59.9% | 1.00 | 0.0002 | 0.000 | 60 | 0 | 0.3500 | 82.3% | -0.00 | 0.0002 | -0.001 | ||||
| 40.10 | 43.70 | 2 | 1.00 | 0.0005 | 0.000 | 65 | 0 | 0.1500 | 63.9% | -0.00 | 0.0005 | -0.002 | ||||
| 35.60 | 38.30 | 0.99 | 0.0010 | 0.000 | 70 | 0 | 0.2000 | 30 | 57.6% | -0.01 | 0.0011 | -0.004 | ||||
| 30.40 | 33.80 | 47.6% | 0.99 | 0.0020 | -0.002 | 75 | 0 | 0.1500 | 230 | 47.2% | -0.01 | 0.0021 | -0.007 | |||
| 26.50 | 28.50 | 54.4% | 0.97 | 0.0038 | -0.008 | 80 | 0.0500 | 0.3500 | 2 | 18 | 46.3% | -0.03 | 0.0039 | -0.013 | ||
| 21.80 | 23.70 | 49.7% | 0.95 | 0.0068 | -0.016 | 85 | 0.1500 | 0.5500 | 7 | 1,382 | 42.6% | -0.06 | 0.0069 | -0.020 | ||
| 19.30 | 21.40 | 46.3% | 0.93 | 0.0089 | -0.021 | 87.5 | 0.3500 | 0.6500 | 16 | 41.5% | -0.07 | 0.0090 | -0.025 | |||
| 16.80 | 19.10 | 2 | 42.7% | 0.90 | 0.0114 | -0.027 | 90 | 0.5500 | 0.8500 | 112 | 40.4% | -0.10 | 0.0115 | -0.030 | ||
| 14.80 | 16.90 | 14 | 42.7% | 0.87 | 0.0143 | -0.033 | 92.5 | 0.8500 | 1.10 | 2 | 1,148 | 39.4% | -0.13 | 0.0144 | -0.036 | |
| 12.70 | 14.80 | 5 | 41.5% | 0.83 | 0.0174 | -0.040 | 95 | 1.15 | 1.55 | 17 | 257 | 38.5% | -0.17 | 0.0177 | -0.042 | |
| 10.60 | 12.80 | 1 | 39.8% | 0.78 | 0.0207 | -0.046 | 97.5 | 1.70 | 2.20 | 12 | 653 | 38.7% | -0.22 | 0.0210 | -0.048 | |
| 9.20 | 11.00 | 86 | 40.9% | 0.72 | 0.0238 | -0.052 | 100 | 2.35 | 2.75 | 16 | 1,381 | 37.6% | -0.28 | 0.0242 | -0.054 | |
| 6.20 | 7.30 | 6 | 298 | 38.2% | 0.59 | 0.0284 | -0.059 | 105 | 4.00 | 4.70 | 1,212 | 36.4% | -0.42 | 0.0290 | -0.061 | |
| 3.80 | 4.50 | 205 | 263 | 36.3% | 0.45 | 0.0293 | -0.060 | 110 | 6.40 | 7.40 | 140 | 35.4% | -0.57 | 0.0302 | -0.061 | |
| 2.20 | 3.20 | 490 | 1,156 | 37.7% | 0.31 | 0.0262 | -0.054 | 115 | 9.50 | 10.90 | 104 | 34.5% | -0.70 | 0.0274 | -0.055 | |
| 1.20 | 1.85 | 212 | 3,286 | 37.1% | 0.21 | 0.0210 | -0.044 | 120 | 13.10 | 14.90 | 75 | 31.6% | -0.81 | 0.0224 | -0.045 | |
| 0.6500 | 1.15 | 793 | 37.8% | 0.13 | 0.0155 | -0.034 | 125 | 17.50 | 19.30 | -0.89 | 0.0169 | -0.034 | ||||
| 0.2500 | 0.6500 | 1 | 462 | 37.2% | 0.09 | 0.0109 | -0.025 | 130 | 22.20 | 24.10 | 97 | -0.95 | 0.0138 | -0.027 | ||
| 0.1000 | 0.5500 | 27 | 39.8% | 0.05 | 0.0075 | -0.018 | 135 | 26.60 | 30.50 | 39.0% | -0.99 | 0.0081 | -0.027 | |||
| 0 | 0.3000 | 30 | 39.0% | 0.04 | 0.0051 | -0.013 | 140 | 32.10 | 34.60 | -1.00 | 0.0009 | -0.023 | ||||
| 0 | 0.2500 | 42.0% | 0.02 | 0.0035 | -0.009 | 145 | 37.10 | 39.60 | -1.00 | 0.0000 | -0.023 | |||||
| 0 | 0.2000 | 5 | 44.5% | 0.02 | 0.0024 | -0.007 | 150 | 42.10 | 44.80 | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 0.2000 | 3 | 48.1% | 0.01 | 0.0016 | -0.005 | 155 | 47.10 | 50.30 | 64.8% | -1.00 | 0.0000 | -0.023 | |||
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 16, 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