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 ±11.2% (77.52–97.12) · ATM IV 43.1% · P/C ओपन इंटरेस्ट 1.19
| 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 | |
| 25.80 | 29.20 | 52.0% | 0.98 | 0.0030 | -0.008 | 60 | 0 | 1.05 | 76.7% | -0.02 | 0.0031 | -0.011 | ||||
| 21.00 | 23.90 | 0.96 | 0.0056 | -0.015 | 65 | 0.0500 | 0.4000 | 52.8% | -0.04 | 0.0058 | -0.018 | |||||
| 16.30 | 19.00 | 40.1% | 0.92 | 0.0101 | -0.026 | 70 | 0.0500 | 1.05 | 4 | 51.0% | -0.08 | 0.0102 | -0.028 | |||
| 13.70 | 15.90 | 38.5% | 0.89 | 0.0138 | -0.033 | 73 | 0.3000 | 1.30 | 48.4% | -0.12 | 0.0139 | -0.035 | ||||
| 12.90 | 15.00 | 39.8% | 0.87 | 0.0152 | -0.036 | 74 | 0.4000 | 1.50 | 48.4% | -0.13 | 0.0153 | -0.037 | ||||
| 11.90 | 14.10 | 2 | 38.4% | 0.86 | 0.0167 | -0.038 | 75 | 0.6500 | 1.05 | 2 | 44.0% | -0.15 | 0.0168 | -0.040 | ||
| 11.20 | 13.30 | 40.5% | 0.84 | 0.0183 | -0.041 | 76 | 0.6500 | 1.85 | 47.3% | -0.16 | 0.0183 | -0.042 | ||||
| 10.20 | 12.50 | 39.4% | 0.82 | 0.0199 | -0.044 | 77 | 0.8500 | 1.75 | 45.1% | -0.18 | 0.0199 | -0.045 | ||||
| 9.40 | 11.70 | 39.5% | 0.80 | 0.0215 | -0.046 | 78 | 1.15 | 2.00 | 1 | 45.7% | -0.20 | 0.0215 | -0.047 | |||
| 8.80 | 10.90 | 40.5% | 0.78 | 0.0232 | -0.049 | 79 | 1.40 | 2.50 | 47.0% | -0.23 | 0.0231 | -0.050 | ||||
| 8.10 | 10.20 | 41.0% | 0.75 | 0.0248 | -0.051 | 80 | 1.45 | 2.50 | 1 | 44.1% | -0.25 | 0.0248 | -0.052 | |||
| 8.10 | 9.20 | 43.3% | 0.73 | 0.0264 | -0.054 | 81 | 1.95 | 3.10 | 7 | 46.6% | -0.28 | 0.0263 | -0.054 | |||
| 7.40 | 8.70 | 43.9% | 0.70 | 0.0278 | -0.056 | 82 | 2.20 | 3.20 | 1 | 44.9% | -0.30 | 0.0278 | -0.056 | |||
| 6.10 | 7.70 | 38.9% | 0.67 | 0.0292 | -0.058 | 83 | 2.30 | 3.50 | 5 | 43.2% | -0.33 | 0.0292 | -0.058 | |||
| 6.10 | 7.10 | 1 | 41.9% | 0.64 | 0.0304 | -0.059 | 84 | 3.00 | 4.10 | 1 | 45.6% | -0.36 | 0.0304 | -0.059 | ||
| 5.30 | 7.00 | 2 | 43.0% | 0.61 | 0.0315 | -0.060 | 85 | 3.40 | 4.40 | 1 | 1 | 44.8% | -0.39 | 0.0315 | -0.060 | |
| 4.80 | 5.80 | 3 | 40.2% | 0.58 | 0.0323 | -0.061 | 86 | 3.80 | 4.80 | 4 | 44.1% | -0.43 | 0.0323 | -0.061 | ||
| 4.40 | 5.70 | 3 | 42.4% | 0.54 | 0.0329 | -0.061 | 87 | 4.20 | 5.30 | 6 | 43.7% | -0.46 | 0.0329 | -0.061 | ||
| 3.80 | 4.90 | 3 | 40.4% | 0.51 | 0.0332 | -0.061 | 88 | 4.30 | 5.80 | 2 | 41.7% | -0.49 | 0.0333 | -0.061 | ||
| 3.50 | 4.80 | 42.5% | 0.48 | 0.0333 | -0.061 | 89 | 5.30 | 6.50 | 1 | 44.2% | -0.52 | 0.0334 | -0.061 | |||
| 2.70 | 3.90 | 38.6% | 0.45 | 0.0331 | -0.060 | 90 | 5.40 | 7.00 | 41.6% | -0.56 | 0.0332 | -0.060 | ||||
| 2.75 | 3.90 | 42.1% | 0.41 | 0.0327 | -0.059 | 91 | 6.30 | 7.60 | 42.8% | -0.59 | 0.0328 | -0.059 | ||||
| 1.95 | 3.20 | 1 | 38.4% | 0.38 | 0.0321 | -0.058 | 92 | 7.10 | 8.20 | 43.2% | -0.62 | 0.0322 | -0.058 | |||
| 2.00 | 2.80 | 39.6% | 0.35 | 0.0312 | -0.056 | 93 | 7.20 | 9.10 | 41.5% | -0.65 | 0.0313 | -0.056 | ||||
| 1.85 | 2.95 | 42.4% | 0.32 | 0.0302 | -0.054 | 94 | 8.40 | 9.60 | 42.9% | -0.68 | 0.0303 | -0.054 | ||||
| 1.20 | 2.30 | 1 | 38.4% | 0.30 | 0.0290 | -0.052 | 95 | 8.70 | 10.30 | 1 | 40.5% | -0.71 | 0.0291 | -0.052 | ||
| 1.30 | 2.45 | 2 | 42.1% | 0.27 | 0.0277 | -0.050 | 96 | 9.40 | 11.70 | 43.5% | -0.73 | 0.0278 | -0.050 | |||
| 1.20 | 2.10 | 1 | 42.1% | 0.25 | 0.0264 | -0.048 | 97 | 10.30 | 12.50 | 44.3% | -0.76 | 0.0264 | -0.047 | |||
| 0.8500 | 1.65 | 3 | 39.6% | 0.23 | 0.0250 | -0.046 | 98 | 11.10 | 13.40 | 44.9% | -0.78 | 0.0250 | -0.045 | |||
| 0.5000 | 1.55 | 4 | 38.8% | 0.21 | 0.0235 | -0.043 | 99 | 11.80 | 14.30 | 44.8% | -0.80 | 0.0235 | -0.042 | |||
| 0.4000 | 1.65 | 2 | 40.8% | 0.19 | 0.0221 | -0.041 | 100 | 12.80 | 15.50 | 1 | 48.1% | -0.82 | 0.0221 | -0.040 | ||
| 0.6500 | 1.25 | 1 | 41.6% | 0.17 | 0.0207 | -0.039 | 101 | 13.70 | 16.00 | 46.5% | -0.83 | 0.0207 | -0.037 | |||
| 0.2000 | 1.35 | 1 | 40.8% | 0.15 | 0.0193 | -0.037 | 102 | 14.50 | 17.00 | 47.1% | -0.85 | 0.0193 | -0.035 | |||
| 0.0500 | 1.00 | 1 | 41.3% | 0.12 | 0.0155 | -0.030 | 105 | 17.10 | 19.80 | 48.2% | -0.89 | 0.0156 | -0.029 | |||
| 0.0500 | 1.00 | 48.8% | 0.07 | 0.0105 | -0.022 | 110 | 21.50 | 24.80 | 50.8% | -0.93 | 0.0111 | -0.021 | ||||
| 0 | 1.00 | 55.0% | 0.05 | 0.0071 | -0.016 | 115 | 26.90 | 29.70 | 61.4% | -0.96 | 0.0082 | -0.016 | ||||
| 0 | 1.00 | 61.3% | 0.03 | 0.0048 | -0.011 | 120 | 31.90 | 34.70 | 68.4% | -0.98 | 0.0065 | -0.012 | ||||
| 0 | 0.9000 | 65.8% | 0.02 | 0.0033 | -0.009 | 125 | 36.60 | 39.60 | 70.2% | -0.99 | 0.0034 | -0.009 | ||||
| 0 | 0.9000 | 71.3% | 0.01 | 0.0023 | -0.006 | 130 | 41.70 | 44.60 | 77.6% | -1.00 | 0.0008 | -0.006 | ||||
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 27, 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