KKR optieketen KKR & Co. Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±14.5% (90.98–121.88) · ATM IV 39.0% · P/C open interest 0.59
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 50.20 | 53.80 | 1.00 | 0.0004 | 0.000 | 55 | 0 | 0.8000 | 80.2% | -0.00 | 0.0005 | -0.002 | |||||
| 45.70 | 48.60 | 0.99 | 0.0008 | 0.000 | 60 | 0 | 0.4000 | 63.1% | -0.01 | 0.0008 | -0.004 | |||||
| 40.90 | 43.90 | 51.1% | 0.99 | 0.0014 | -0.002 | 65 | 0 | 0.3000 | 53.0% | -0.01 | 0.0014 | -0.006 | ||||
| 35.50 | 39.10 | 0.98 | 0.0023 | -0.005 | 70 | 0.0500 | 0.4000 | 49.1% | -0.02 | 0.0023 | -0.009 | |||||
| 31.80 | 34.00 | 50.1% | 0.96 | 0.0036 | -0.009 | 75 | 0.2000 | 0.5500 | 9 | 46.4% | -0.04 | 0.0037 | -0.013 | |||
| 26.80 | 29.30 | 44.5% | 0.94 | 0.0056 | -0.015 | 80 | 0.4500 | 0.8500 | 3 | 44.5% | -0.07 | 0.0057 | -0.018 | |||
| 22.80 | 24.80 | 45.8% | 0.90 | 0.0083 | -0.021 | 85 | 0.9000 | 1.20 | 2 | 49 | 42.3% | -0.10 | 0.0084 | -0.024 | ||
| 18.30 | 20.50 | 4 | 42.5% | 0.85 | 0.0115 | -0.029 | 90 | 1.45 | 1.95 | 2 | 56 | 40.6% | -0.16 | 0.0117 | -0.031 | |
| 14.70 | 16.70 | 1 | 42.6% | 0.78 | 0.0151 | -0.036 | 95 | 2.40 | 3.20 | 3 | 74 | 39.9% | -0.23 | 0.0153 | -0.037 | |
| 12.70 | 14.90 | 41.3% | 0.74 | 0.0168 | -0.039 | 97.5 | 3.10 | 3.80 | 1 | 9 | 39.2% | -0.27 | 0.0170 | -0.041 | ||
| 11.30 | 13.20 | 41.4% | 0.69 | 0.0184 | -0.042 | 100 | 4.00 | 4.80 | 1 | 23 | 39.6% | -0.31 | 0.0187 | -0.043 | ||
| 8.40 | 9.70 | 1 | 21 | 39.3% | 0.59 | 0.0207 | -0.046 | 105 | 5.90 | 6.90 | 2 | 159 | 38.7% | -0.42 | 0.0212 | -0.047 |
| 6.10 | 7.30 | 1 | 114 | 39.1% | 0.49 | 0.0216 | -0.046 | 110 | 8.30 | 9.60 | 14 | 130 | 38.1% | -0.52 | 0.0223 | -0.048 |
| 4.30 | 5.40 | 25 | 290 | 39.0% | 0.39 | 0.0208 | -0.044 | 115 | 11.10 | 12.80 | 66 | 37.1% | -0.63 | 0.0218 | -0.046 | |
| 2.85 | 3.80 | 12 | 92 | 38.4% | 0.30 | 0.0188 | -0.040 | 120 | 14.40 | 16.40 | 121 | 35.8% | -0.73 | 0.0202 | -0.042 | |
| 1.80 | 2.65 | 2 | 276 | 37.9% | 0.22 | 0.0161 | -0.035 | 125 | 18.40 | 20.40 | 2 | 34.9% | -0.81 | 0.0178 | -0.037 | |
| 1.20 | 1.60 | 16 | 132 | 37.1% | 0.16 | 0.0132 | -0.029 | 130 | 22.80 | 25.10 | 35.8% | -0.87 | 0.0151 | -0.031 | ||
| 0.8500 | 1.30 | 1 | 90 | 38.8% | 0.12 | 0.0105 | -0.024 | 135 | 27.60 | 29.80 | 37.0% | -0.92 | 0.0130 | -0.025 | ||
| 0.5500 | 1.15 | 110 | 40.6% | 0.09 | 0.0083 | -0.019 | 140 | 31.80 | 34.50 | -0.96 | 0.0110 | -0.026 | ||||
| 0.2000 | 0.8000 | 37 | 15 | 39.6% | 0.07 | 0.0064 | -0.015 | 145 | 36.50 | 40.50 | -0.99 | 0.0064 | -0.013 | |||
| 0.2000 | 0.6000 | 4 | 41.2% | 0.05 | 0.0050 | -0.012 | 150 | 41.80 | 44.70 | -1.00 | 0.0002 | -0.013 | ||||
| 0.1000 | 0.4500 | 37 | 41.5% | 0.04 | 0.0038 | -0.010 | 155 | 47.00 | 49.70 | -1.00 | 0.0000 | -0.013 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.