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 ±9.6% (78.97–95.67) · ATM IV 45.6% · P/C ओपन इंटरेस्ट 1.27
| 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 | |
| 25.90 | 28.70 | 0.98 | 0.0026 | -0.009 | 60 | 0 | 0.9500 | 80 | 93.6% | -0.02 | 0.0026 | -0.013 | ||||
| 21.00 | 23.70 | 0.97 | 0.0050 | -0.018 | 65 | 0 | 0.9500 | 2 | 77.1% | -0.03 | 0.0050 | -0.021 | ||||
| 16.20 | 18.80 | 1 | 0.94 | 0.0092 | -0.029 | 70 | 0.0500 | 1.00 | 1 | 63.0% | -0.06 | 0.0092 | -0.032 | |||
| 13.50 | 15.40 | 0.91 | 0.0130 | -0.038 | 73 | 0.1000 | 1.00 | 54.4% | -0.09 | 0.0131 | -0.041 | |||||
| 12.70 | 14.60 | 35.2% | 0.90 | 0.0146 | -0.042 | 74 | 0.2000 | 1.05 | 53.2% | -0.10 | 0.0146 | -0.044 | ||||
| 11.80 | 13.60 | 35.3% | 0.88 | 0.0163 | -0.045 | 75 | 0.2500 | 1.00 | 1 | 50.1% | -0.12 | 0.0164 | -0.047 | |||
| 11.00 | 12.80 | 39.8% | 0.87 | 0.0181 | -0.048 | 76 | 0.4000 | 1.15 | 50.2% | -0.13 | 0.0182 | -0.050 | ||||
| 10.10 | 12.00 | 40.8% | 0.85 | 0.0201 | -0.052 | 77 | 0.6500 | 1.20 | 49.9% | -0.15 | 0.0202 | -0.054 | ||||
| 9.30 | 11.10 | 41.0% | 0.83 | 0.0222 | -0.056 | 78 | 0.6500 | 1.30 | 3 | 47.4% | -0.17 | 0.0223 | -0.057 | |||
| 8.50 | 10.50 | 43.2% | 0.81 | 0.0244 | -0.059 | 79 | 1.00 | 1.30 | 9 | 46.8% | -0.19 | 0.0245 | -0.061 | |||
| 7.70 | 9.50 | 41.4% | 0.78 | 0.0266 | -0.063 | 80 | 1.15 | 1.50 | 18 | 45.9% | -0.22 | 0.0268 | -0.064 | |||
| 7.10 | 8.40 | 40.1% | 0.76 | 0.0289 | -0.066 | 81 | 1.20 | 2.10 | 19 | 46.8% | -0.25 | 0.0291 | -0.068 | |||
| 6.90 | 7.70 | 43.9% | 0.73 | 0.0312 | -0.069 | 82 | 1.75 | 2.05 | 31 | 46.1% | -0.28 | 0.0314 | -0.071 | |||
| 5.70 | 7.40 | 2 | 43.0% | 0.69 | 0.0333 | -0.072 | 83 | 1.75 | 2.75 | 21 | 46.3% | -0.31 | 0.0336 | -0.073 | ||
| 5.80 | 6.30 | 2 | 44.6% | 0.66 | 0.0353 | -0.074 | 84 | 2.35 | 2.70 | 4 | 44.9% | -0.34 | 0.0356 | -0.076 | ||
| 4.70 | 5.70 | 2 | 41.7% | 0.62 | 0.0370 | -0.076 | 85 | 2.70 | 3.10 | 16 | 44.9% | -0.38 | 0.0373 | -0.077 | ||
| 4.70 | 5.10 | 3 | 44.7% | 0.59 | 0.0384 | -0.078 | 86 | 3.10 | 3.50 | 20 | 44.4% | -0.42 | 0.0387 | -0.079 | ||
| 4.20 | 4.50 | 3 | 1 | 44.3% | 0.55 | 0.0393 | -0.079 | 87 | 3.50 | 4.50 | 10 | 1 | 46.8% | -0.46 | 0.0397 | -0.079 |
| 3.70 | 4.00 | 10 | 10 | 44.1% | 0.51 | 0.0399 | -0.079 | 88 | 4.00 | 5.10 | 2 | 47.1% | -0.50 | 0.0403 | -0.079 | |
| 3.20 | 3.50 | 1 | 1 | 43.4% | 0.47 | 0.0399 | -0.078 | 89 | 4.50 | 5.50 | 17 | 45.9% | -0.54 | 0.0404 | -0.079 | |
| 2.35 | 3.10 | 4 | 41.0% | 0.43 | 0.0395 | -0.077 | 90 | 5.00 | 6.40 | 69 | 47.0% | -0.58 | 0.0401 | -0.077 | ||
| 2.40 | 2.70 | 1 | 3 | 43.1% | 0.39 | 0.0387 | -0.075 | 91 | 5.70 | 6.20 | 83 | 42.7% | -0.61 | 0.0393 | -0.076 | |
| 2.10 | 2.40 | 13 | 42 | 43.4% | 0.35 | 0.0374 | -0.073 | 92 | 6.10 | 7.80 | 14 | 46.5% | -0.65 | 0.0381 | -0.073 | |
| 1.55 | 2.50 | 35 | 44.3% | 0.32 | 0.0359 | -0.070 | 93 | 7.10 | 8.20 | 46.6% | -0.69 | 0.0366 | -0.071 | |||
| 0.9500 | 1.85 | 77 | 39.6% | 0.29 | 0.0341 | -0.067 | 94 | 7.70 | 8.80 | 45.0% | -0.72 | 0.0348 | -0.068 | |||
| 1.25 | 1.50 | 42 | 42.3% | 0.26 | 0.0322 | -0.064 | 95 | 8.50 | 10.10 | 1 | 48.8% | -0.75 | 0.0329 | -0.064 | ||
| 0.9000 | 1.75 | 4 | 44.5% | 0.23 | 0.0302 | -0.061 | 96 | 9.10 | 10.90 | 47.8% | -0.77 | 0.0309 | -0.061 | |||
| 0.4500 | 1.25 | 15 | 40.0% | 0.21 | 0.0281 | -0.058 | 97 | 9.50 | 12.00 | 1 | 47.0% | -0.80 | 0.0289 | -0.058 | ||
| 0.5500 | 1.30 | 5 | 43.7% | 0.19 | 0.0260 | -0.054 | 98 | 10.50 | 12.90 | 1 | 48.9% | -0.82 | 0.0268 | -0.054 | ||
| 0.5000 | 1.00 | 43.1% | 0.17 | 0.0240 | -0.051 | 99 | 11.40 | 13.80 | 49.9% | -0.84 | 0.0249 | -0.051 | ||||
| 0.2500 | 1.00 | 52 | 43.0% | 0.15 | 0.0221 | -0.048 | 100 | 12.40 | 14.80 | 52.4% | -0.86 | 0.0230 | -0.048 | |||
| 0.2000 | 0.9500 | 44.1% | 0.13 | 0.0203 | -0.045 | 101 | 13.30 | 15.80 | 54.0% | -0.88 | 0.0212 | -0.045 | ||||
| 0.1000 | 0.8500 | 1 | 43.9% | 0.12 | 0.0186 | -0.042 | 102 | 14.20 | 16.60 | 53.6% | -0.89 | 0.0195 | -0.042 | |||
| 0.0500 | 0.9000 | 6 | 45.9% | 0.11 | 0.0171 | -0.039 | 103 | 15.20 | 17.80 | 57.7% | -0.90 | 0.0180 | -0.039 | |||
| 0.0500 | 0.9000 | 21 | 47.9% | 0.10 | 0.0156 | -0.037 | 104 | 15.90 | 18.80 | 57.0% | -0.91 | 0.0165 | -0.036 | |||
| 0.0500 | 0.9000 | 49.8% | 0.09 | 0.0143 | -0.034 | 105 | 16.70 | 19.80 | 4 | 57.1% | -0.92 | 0.0152 | -0.034 | |||
| 0 | 0.9500 | 59.0% | 0.05 | 0.0092 | -0.025 | 110 | 21.70 | 24.70 | 65.8% | -0.96 | 0.0102 | -0.024 | ||||
| 0 | 0.9500 | 67.4% | 0.03 | 0.0060 | -0.018 | 115 | 26.70 | 29.60 | 73.5% | -0.98 | 0.0069 | -0.017 | ||||
| 0 | 0.9000 | 74.4% | 0.02 | 0.0041 | -0.013 | 120 | 31.70 | 34.60 | 81.8% | -0.99 | 0.0039 | -0.013 | ||||
| 0 | 0.8500 | 80.7% | 0.02 | 0.0028 | -0.010 | 125 | 36.70 | 39.60 | 89.6% | -1.00 | 0.0015 | -0.011 | ||||
| 0 | 0.8500 | 87.5% | 0.01 | 0.0020 | -0.008 | 130 | 41.70 | 44.80 | 100.1% | -1.00 | 0.0004 | -0.012 | ||||
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 13, 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