KKR option chain KKR & Co. Inc.
Cboe delayed options data · के अनुसार 15:39 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 ±7.7% (80.57–94.07) · ATM IV 43.3% · P/C ओपन इंटरेस्ट 2.17
| 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 | |
| 25.60 | 28.90 | 0.99 | 0.0013 | -0.002 | 60 | 0 | 0.9000 | 108.6% | -0.01 | 0.0013 | -0.006 | |||||
| 20.60 | 23.90 | 0.98 | 0.0031 | -0.009 | 65 | 0 | 0.9500 | 90.5% | -0.02 | 0.0031 | -0.012 | |||||
| 16.10 | 18.70 | 0.96 | 0.0070 | -0.021 | 70 | 0 | 0.9500 | 206 | 72.1% | -0.04 | 0.0070 | -0.023 | ||||
| 13.30 | 15.30 | 0.94 | 0.0112 | -0.031 | 73 | 0.0500 | 0.7500 | 58.8% | -0.06 | 0.0112 | -0.033 | |||||
| 12.40 | 14.50 | 0.93 | 0.0130 | -0.035 | 74 | 0.0500 | 0.9000 | 57.8% | -0.07 | 0.0130 | -0.037 | |||||
| 11.30 | 13.30 | 0.92 | 0.0150 | -0.040 | 75 | 0.0500 | 0.8500 | 11 | 53.5% | -0.08 | 0.0151 | -0.042 | ||||
| 10.50 | 12.40 | 0.90 | 0.0173 | -0.044 | 76 | 0.1000 | 0.8500 | 50.8% | -0.10 | 0.0174 | -0.046 | |||||
| 9.60 | 11.60 | 33.4% | 0.89 | 0.0199 | -0.049 | 77 | 0.1500 | 0.9500 | 49.3% | -0.12 | 0.0200 | -0.051 | ||||
| 8.80 | 10.60 | 35.1% | 0.87 | 0.0226 | -0.055 | 78 | 0.3000 | 0.9000 | 17 | 47.0% | -0.14 | 0.0228 | -0.056 | |||
| 8.00 | 9.80 | 38.3% | 0.84 | 0.0256 | -0.060 | 79 | 0.6000 | 0.8500 | 1 | 8 | 46.1% | -0.16 | 0.0258 | -0.062 | ||
| 7.30 | 8.90 | 4 | 39.6% | 0.82 | 0.0288 | -0.066 | 80 | 0.8000 | 1.00 | 64 | 45.8% | -0.18 | 0.0289 | -0.067 | ||
| 6.40 | 8.00 | 37.9% | 0.79 | 0.0320 | -0.071 | 81 | 0.9500 | 1.20 | 12 | 45.0% | -0.21 | 0.0322 | -0.072 | |||
| 5.90 | 7.00 | 1 | 38.5% | 0.75 | 0.0353 | -0.076 | 82 | 1.10 | 1.45 | 33 | 44.1% | -0.25 | 0.0355 | -0.077 | ||
| 5.50 | 6.40 | 42.2% | 0.72 | 0.0384 | -0.081 | 83 | 1.40 | 1.75 | 20 | 44.2% | -0.28 | 0.0387 | -0.082 | |||
| 4.90 | 5.60 | 41.8% | 0.68 | 0.0413 | -0.085 | 84 | 1.75 | 2.05 | 3 | 44.0% | -0.32 | 0.0416 | -0.086 | |||
| 4.60 | 5.00 | 49 | 44.2% | 0.64 | 0.0438 | -0.088 | 85 | 2.10 | 2.40 | 2 | 11 | 43.6% | -0.37 | 0.0441 | -0.089 | |
| 4.00 | 4.50 | 2 | 44.5% | 0.59 | 0.0458 | -0.090 | 86 | 2.50 | 3.10 | 44 | 45.2% | -0.41 | 0.0462 | -0.091 | ||
| 3.50 | 3.80 | 2 | 43.6% | 0.54 | 0.0471 | -0.091 | 87 | 2.90 | 3.30 | 5 | 15 | 43.0% | -0.46 | 0.0475 | -0.092 | |
| 3.00 | 3.40 | 1 | 44.0% | 0.50 | 0.0477 | -0.091 | 88 | 3.40 | 4.20 | 7 | 45.3% | -0.51 | 0.0482 | -0.092 | ||
| 2.55 | 2.75 | 42.5% | 0.45 | 0.0476 | -0.090 | 89 | 4.00 | 4.30 | 5 | 27 | 42.5% | -0.55 | 0.0481 | -0.091 | ||
| 2.10 | 2.70 | 11 | 44.3% | 0.40 | 0.0466 | -0.088 | 90 | 4.60 | 4.90 | 50 | 42.3% | -0.60 | 0.0472 | -0.089 | ||
| 1.75 | 2.05 | 1 | 42.2% | 0.36 | 0.0451 | -0.085 | 91 | 5.20 | 6.00 | 28 | 44.9% | -0.65 | 0.0456 | -0.086 | ||
| 1.45 | 1.65 | 3 | 4 | 41.5% | 0.32 | 0.0429 | -0.081 | 92 | 5.90 | 6.60 | 8 | 44.3% | -0.69 | 0.0435 | -0.081 | |
| 1.15 | 1.35 | 15 | 40.9% | 0.28 | 0.0403 | -0.076 | 93 | 6.30 | 8.00 | 2 | 46.9% | -0.73 | 0.0410 | -0.077 | ||
| 0.9500 | 1.40 | 43.3% | 0.24 | 0.0374 | -0.071 | 94 | 6.90 | 9.10 | 1 | 48.4% | -0.76 | 0.0381 | -0.072 | |||
| 0.7500 | 0.9500 | 44 | 41.1% | 0.21 | 0.0344 | -0.066 | 95 | 7.80 | 9.60 | 9 | 47.0% | -0.80 | 0.0351 | -0.066 | ||
| 0.6500 | 1.00 | 3 | 43.7% | 0.18 | 0.0313 | -0.061 | 96 | 8.60 | 10.80 | 50.3% | -0.82 | 0.0320 | -0.061 | |||
| 0.3500 | 0.9500 | 17 | 43.1% | 0.16 | 0.0283 | -0.056 | 97 | 9.40 | 11.50 | 48.9% | -0.85 | 0.0290 | -0.056 | |||
| 0.1500 | 0.8500 | 5 | 42.5% | 0.14 | 0.0254 | -0.051 | 98 | 10.30 | 12.40 | 1 | 49.8% | -0.87 | 0.0262 | -0.051 | ||
| 0.1000 | 0.7500 | 2 | 43.1% | 0.12 | 0.0227 | -0.046 | 99 | 11.10 | 13.40 | 2 | 50.4% | -0.89 | 0.0235 | -0.046 | ||
| 0.0500 | 0.8000 | 54 | 45.6% | 0.10 | 0.0202 | -0.042 | 100 | 11.90 | 14.30 | 2 | 49.4% | -0.91 | 0.0211 | -0.042 | ||
| 0.0500 | 0.7500 | 3 | 47.3% | 0.09 | 0.0179 | -0.038 | 101 | 12.80 | 15.30 | 50.6% | -0.92 | 0.0188 | -0.038 | |||
| 0.0500 | 0.8500 | 4 | 51.1% | 0.08 | 0.0158 | -0.034 | 102 | 13.70 | 16.30 | 51.5% | -0.93 | 0.0167 | -0.034 | |||
| 0 | 0.8500 | 14 | 52.7% | 0.07 | 0.0140 | -0.031 | 103 | 14.60 | 17.30 | 52.3% | -0.95 | 0.0148 | -0.031 | |||
| 0 | 0.9000 | 2 | 55.8% | 0.06 | 0.0124 | -0.028 | 104 | 15.60 | 18.30 | 54.5% | -0.95 | 0.0133 | -0.027 | |||
| 0 | 0.9000 | 5 | 58.0% | 0.05 | 0.0109 | -0.025 | 105 | 16.60 | 19.80 | 64.5% | -0.96 | 0.0118 | -0.024 | |||
| 0 | 0.9000 | 3 | 60.2% | 0.04 | 0.0096 | -0.022 | 106 | 17.70 | 20.70 | 66.8% | -0.97 | 0.0106 | -0.022 | |||
| 0 | 0.9500 | 1 | 63.2% | 0.04 | 0.0085 | -0.020 | 107 | 18.70 | 21.80 | 70.6% | -0.98 | 0.0095 | -0.019 | |||
| 0 | 0.9500 | 1 | 65.4% | 0.03 | 0.0075 | -0.018 | 108 | 19.70 | 22.70 | 71.4% | -0.98 | 0.0084 | -0.017 | |||
| 0 | 0.9500 | 67.5% | 0.03 | 0.0066 | -0.016 | 109 | 20.70 | 23.70 | 73.7% | -0.98 | 0.0074 | -0.015 | ||||
| 0 | 0.9000 | 68.7% | 0.02 | 0.0059 | -0.015 | 110 | 21.50 | 24.60 | 71.1% | -0.99 | 0.0061 | -0.014 | ||||
| 0 | 0.8500 | 20 | 77.6% | 0.01 | 0.0032 | -0.009 | 115 | 26.60 | 29.80 | 86.4% | -1.00 | 0.0017 | -0.011 | |||
| 0 | 0.8500 | 86.6% | 0.01 | 0.0019 | -0.006 | 120 | 31.60 | 34.80 | 96.1% | -1.00 | 0.0002 | -0.011 | ||||
| 0 | 0.8500 | 95.1% | 0.00 | 0.0011 | -0.004 | 125 | 36.60 | 39.60 | 101.5% | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.8000 | 101.9% | 0.00 | 0.0007 | -0.003 | 130 | 41.70 | 44.80 | 115.7% | -1.00 | 0.0000 | -0.011 | ||||
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।
वोलैटिलिटी स्माइल — Nov 06, 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