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 ±22.9% (82.03–130.83) · ATM IV 39.1% · P/C open interest 1.33
| 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 | |
| 51.60 | 54.70 | 1 | 47.5% | 0.98 | 0.0013 | 0.000 | 55 | 0.2000 | 0.5500 | 13 | 51.1% | -0.02 | 0.0013 | -0.005 | ||
| 47.10 | 49.80 | 46.3% | 0.97 | 0.0019 | 0.000 | 60 | 0.2000 | 0.7500 | 103 | 47.3% | -0.03 | 0.0019 | -0.007 | |||
| 42.80 | 45.20 | 47.3% | 0.96 | 0.0027 | -0.001 | 65 | 0.5000 | 1.05 | 2 | 46.3% | -0.05 | 0.0027 | -0.009 | |||
| 38.00 | 40.70 | 14 | 44.1% | 0.94 | 0.0037 | -0.004 | 70 | 0.8500 | 1.50 | 863 | 45.0% | -0.07 | 0.0037 | -0.011 | ||
| 34.20 | 36.30 | 45.0% | 0.91 | 0.0049 | -0.008 | 75 | 1.35 | 2.05 | 156 | 43.7% | -0.10 | 0.0050 | -0.015 | |||
| 31.60 | 34.00 | 41.9% | 0.89 | 0.0055 | -0.010 | 77.5 | 1.70 | 2.45 | 55 | 43.4% | -0.11 | 0.0056 | -0.016 | |||
| 29.30 | 32.10 | 284 | 41.2% | 0.88 | 0.0062 | -0.012 | 80 | 2.05 | 2.85 | 346 | 42.8% | -0.13 | 0.0063 | -0.018 | ||
| 27.90 | 30.10 | 1 | 42.6% | 0.86 | 0.0069 | -0.014 | 82.5 | 2.45 | 3.30 | 189 | 42.1% | -0.15 | 0.0071 | -0.019 | ||
| 25.80 | 28.20 | 27 | 41.8% | 0.84 | 0.0077 | -0.016 | 85 | 2.80 | 3.90 | 259 | 41.5% | -0.17 | 0.0078 | -0.021 | ||
| 23.90 | 26.30 | 352 | 41.2% | 0.81 | 0.0084 | -0.018 | 87.5 | 3.40 | 4.50 | 63 | 41.2% | -0.20 | 0.0086 | -0.022 | ||
| 22.50 | 24.40 | 287 | 41.5% | 0.79 | 0.0091 | -0.019 | 90 | 3.90 | 5.20 | 164 | 40.6% | -0.22 | 0.0093 | -0.024 | ||
| 20.70 | 22.70 | 108 | 41.0% | 0.76 | 0.0098 | -0.021 | 92.5 | 4.60 | 5.90 | 285 | 40.1% | -0.25 | 0.0101 | -0.025 | ||
| 19.10 | 21.00 | 264 | 40.6% | 0.73 | 0.0104 | -0.023 | 95 | 5.40 | 6.80 | 265 | 40.0% | -0.28 | 0.0108 | -0.026 | ||
| 17.50 | 19.50 | 15 | 40.4% | 0.71 | 0.0111 | -0.024 | 97.5 | 6.20 | 7.70 | 481 | 39.5% | -0.31 | 0.0114 | -0.027 | ||
| 16.20 | 18.00 | 154 | 40.4% | 0.68 | 0.0116 | -0.025 | 100 | 7.30 | 8.30 | 283 | 209 | 38.8% | -0.34 | 0.0121 | -0.028 | |
| 13.50 | 15.20 | 75 | 39.8% | 0.61 | 0.0125 | -0.027 | 105 | 9.30 | 10.80 | 221 | 38.5% | -0.40 | 0.0131 | -0.029 | ||
| 11.20 | 12.90 | 222 | 39.7% | 0.55 | 0.0130 | -0.028 | 110 | 12.60 | 13.10 | 33 | 38.9% | -0.47 | 0.0138 | -0.030 | ||
| 9.30 | 10.30 | 102 | 38.7% | 0.49 | 0.0132 | -0.029 | 115 | 15.40 | 16.50 | 13 | 39.2% | -0.54 | 0.0142 | -0.030 | ||
| 7.50 | 8.70 | 1 | 325 | 38.7% | 0.43 | 0.0131 | -0.028 | 120 | 17.60 | 19.50 | 4 | 36.8% | -0.60 | 0.0142 | -0.029 | |
| 5.90 | 7.60 | 139 | 39.0% | 0.37 | 0.0127 | -0.027 | 125 | 21.30 | 23.00 | 36.7% | -0.66 | 0.0140 | -0.027 | |||
| 4.60 | 6.30 | 315 | 38.6% | 0.32 | 0.0120 | -0.026 | 130 | 24.90 | 26.90 | 3 | 36.1% | -0.72 | 0.0136 | -0.025 | ||
| 3.70 | 5.10 | 199 | 38.5% | 0.27 | 0.0112 | -0.024 | 135 | 29.00 | 31.10 | 1 | 36.2% | -0.78 | 0.0131 | -0.024 | ||
| 2.80 | 3.80 | 171 | 37.4% | 0.23 | 0.0102 | -0.022 | 140 | 33.30 | 35.30 | 35.5% | -0.83 | 0.0125 | -0.021 | |||
| 2.30 | 3.40 | 15 | 38.3% | 0.19 | 0.0092 | -0.020 | 145 | 37.70 | 39.80 | 34.2% | -0.87 | 0.0118 | -0.019 | |||
| 1.80 | 2.80 | 11 | 29 | 38.4% | 0.16 | 0.0083 | -0.018 | 150 | 42.40 | 44.40 | -0.91 | 0.0106 | -0.017 | |||
| 1.45 | 2.25 | 5 | 38.4% | 0.14 | 0.0073 | -0.016 | 155 | 47.10 | 49.10 | -0.95 | 0.0113 | -0.012 | ||||
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 — Mar 19, 2027
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.