KKR option chain KKR & Co. Inc.
Cboe delayed options data · के अनुसार 00:35 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 ±16.7% (88.66–124.16) · ATM IV 38.5% · P/C open interest 6.21
| 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 | |
| 50.70 | 53.50 | 4 | 1.00 | 0.0006 | 0.000 | 55 | 0 | 0.5500 | 87 | 64.5% | -0.01 | 0.0006 | -0.002 | |||
| 46.20 | 48.20 | 14 | 40.4% | 0.99 | 0.0010 | 0.000 | 60 | 0 | 0.3000 | 487 | 51.8% | -0.01 | 0.0010 | -0.004 | ||
| 41.30 | 43.70 | 6 | 49.4% | 0.98 | 0.0017 | 0.000 | 65 | 0.0500 | 0.5000 | 1 | 109 | 50.1% | -0.02 | 0.0017 | -0.006 | |
| 36.50 | 39.10 | 17 | 48.7% | 0.97 | 0.0027 | -0.003 | 70 | 0.2000 | 0.4000 | 569 | 44.4% | -0.03 | 0.0027 | -0.009 | ||
| 31.80 | 34.50 | 24 | 46.7% | 0.95 | 0.0042 | -0.008 | 75 | 0.4000 | 0.6500 | 1,742 | 42.8% | -0.05 | 0.0042 | -0.012 | ||
| 29.50 | 32.20 | 8 | 45.4% | 0.94 | 0.0051 | -0.010 | 77.5 | 0.6000 | 0.9500 | 186 | 43.3% | -0.07 | 0.0051 | -0.015 | ||
| 27.20 | 29.50 | 14 | 41.6% | 0.92 | 0.0061 | -0.013 | 80 | 0.8000 | 1.05 | 18.9K | 41.8% | -0.08 | 0.0062 | -0.017 | ||
| 25.30 | 27.40 | 43.0% | 0.90 | 0.0072 | -0.016 | 82.5 | 1.00 | 1.45 | 473 | 41.6% | -0.10 | 0.0073 | -0.020 | |||
| 23.10 | 25.40 | 118 | 42.6% | 0.88 | 0.0084 | -0.019 | 85 | 1.30 | 1.75 | 882 | 40.8% | -0.12 | 0.0086 | -0.022 | ||
| 20.90 | 23.30 | 63 | 41.4% | 0.85 | 0.0098 | -0.022 | 87.5 | 1.60 | 2.40 | 255 | 40.9% | -0.15 | 0.0099 | -0.025 | ||
| 19.00 | 21.20 | 207 | 40.8% | 0.83 | 0.0111 | -0.025 | 90 | 2.30 | 2.55 | 18 | 21.9K | 40.0% | -0.18 | 0.0113 | -0.028 | |
| 17.10 | 19.30 | 50 | 40.3% | 0.79 | 0.0124 | -0.028 | 92.5 | 2.85 | 3.30 | 2 | 1,154 | 40.1% | -0.21 | 0.0127 | -0.030 | |
| 15.60 | 17.40 | 85 | 40.4% | 0.76 | 0.0138 | -0.031 | 95 | 3.30 | 3.90 | 21 | 15.6K | 38.9% | -0.25 | 0.0140 | -0.033 | |
| 13.90 | 15.70 | 116 | 40.0% | 0.72 | 0.0150 | -0.033 | 97.5 | 4.30 | 4.70 | 4 | 488 | 39.2% | -0.29 | 0.0153 | -0.035 | |
| 12.40 | 14.10 | 12 | 120 | 39.9% | 0.68 | 0.0160 | -0.035 | 100 | 5.10 | 5.50 | 2 | 784 | 38.5% | -0.33 | 0.0164 | -0.037 |
| 9.70 | 10.80 | 5 | 4,121 | 38.6% | 0.59 | 0.0176 | -0.038 | 105 | 7.20 | 7.80 | 3 | 15.6K | 38.3% | -0.42 | 0.0181 | -0.040 |
| 7.40 | 7.90 | 18 | 2,788 | 37.2% | 0.50 | 0.0182 | -0.039 | 110 | 9.80 | 10.60 | 1,377 | 38.4% | -0.51 | 0.0189 | -0.041 | |
| 5.50 | 6.50 | 68 | 175 | 38.2% | 0.42 | 0.0179 | -0.039 | 115 | 12.50 | 13.70 | 271 | 37.4% | -0.60 | 0.0188 | -0.039 | |
| 4.10 | 4.50 | 28 | 952 | 37.2% | 0.34 | 0.0168 | -0.036 | 120 | 15.70 | 17.60 | 407 | 37.4% | -0.68 | 0.0179 | -0.037 | |
| 3.10 | 3.50 | 3,982 | 266 | 38.0% | 0.27 | 0.0151 | -0.033 | 125 | 19.30 | 21.50 | 79 | 36.6% | -0.75 | 0.0165 | -0.034 | |
| 2.10 | 2.50 | 15 | 1,475 | 37.4% | 0.21 | 0.0132 | -0.029 | 130 | 23.40 | 25.80 | 181 | 36.5% | -0.82 | 0.0149 | -0.030 | |
| 1.55 | 1.95 | 360 | 38.2% | 0.17 | 0.0113 | -0.025 | 135 | 27.80 | 30.40 | 11 | 36.7% | -0.87 | 0.0131 | -0.026 | ||
| 1.10 | 1.90 | 1,303 | 40.2% | 0.13 | 0.0094 | -0.021 | 140 | 32.30 | 35.10 | 7 | 35.2% | -0.92 | 0.0117 | -0.021 | ||
| 0.8000 | 1.35 | 97 | 40.1% | 0.10 | 0.0078 | -0.018 | 145 | 37.10 | 39.70 | -0.95 | 0.0107 | -0.020 | ||||
| 0.5500 | 1.05 | 48 | 40.4% | 0.08 | 0.0064 | -0.015 | 150 | 41.90 | 44.90 | 2 | -0.98 | 0.0081 | -0.021 | |||
| 0.2500 | 0.8000 | 49 | 39.7% | 0.06 | 0.0052 | -0.013 | 155 | 47.30 | 49.90 | -1.00 | 0.0018 | -0.017 | ||||
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 — Dec 18, 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