KKR 期权链 KKR & Co. Inc.
Cboe delayed options data · 截至 18:38 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±34.7% (56.76–117.16) · ATM IV 41.1% · P/C 未平仓量 1.53
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 43.70 | 46.60 | 49.6% | 0.95 | 0.0024 | -0.000 | 45 | 1.05 | 1.50 | 234 | 48.7% | -0.05 | 0.0025 | -0.006 | |||
| 41.60 | 44.50 | 48.6% | 0.94 | 0.0028 | -0.001 | 47.5 | 1.30 | 1.75 | 65 | 47.7% | -0.07 | 0.0029 | -0.006 | |||
| 40.10 | 41.20 | 20 | 45.1% | 0.93 | 0.0032 | -0.002 | 50 | 1.60 | 2.10 | 26 | 47.1% | -0.08 | 0.0033 | -0.007 | ||
| 35.80 | 38.20 | 1 | 46.3% | 0.90 | 0.0042 | -0.004 | 55 | 2.40 | 2.90 | 8 | 46.1% | -0.11 | 0.0043 | -0.009 | ||
| 32.00 | 34.80 | 1 | 46.0% | 0.87 | 0.0052 | -0.006 | 60 | 3.20 | 3.90 | 37 | 44.7% | -0.14 | 0.0054 | -0.011 | ||
| 28.50 | 31.00 | 22 | 44.5% | 0.83 | 0.0062 | -0.009 | 65 | 4.50 | 5.10 | 12 | 44.0% | -0.18 | 0.0064 | -0.012 | ||
| 25.20 | 27.80 | 13 | 43.9% | 0.79 | 0.0072 | -0.010 | 70 | 6.20 | 6.50 | 81 | 43.6% | -0.22 | 0.0075 | -0.014 | ||
| 22.10 | 24.40 | 2 | 42.5% | 0.75 | 0.0081 | -0.012 | 75 | 7.90 | 8.30 | 169 | 42.9% | -0.27 | 0.0086 | -0.015 | ||
| 20.80 | 22.90 | 42.3% | 0.73 | 0.0085 | -0.013 | 77.5 | 8.90 | 9.30 | 1 | 42.7% | -0.29 | 0.0091 | -0.015 | |||
| 19.40 | 21.60 | 26 | 42.0% | 0.70 | 0.0089 | -0.013 | 80 | 9.50 | 10.40 | 538 | 41.8% | -0.31 | 0.0096 | -0.016 | ||
| 18.20 | 20.30 | 5 | 41.9% | 0.68 | 0.0093 | -0.014 | 82.5 | 10.60 | 11.60 | 6 | 41.7% | -0.34 | 0.0100 | -0.016 | ||
| 17.20 | 18.20 | 3 | 50 | 40.7% | 0.65 | 0.0096 | -0.015 | 85 | 11.80 | 12.80 | 194 | 41.5% | -0.37 | 0.0104 | -0.017 | |
| 16.00 | 17.50 | 11 | 41.2% | 0.63 | 0.0099 | -0.015 | 87.5 | 12.90 | 14.00 | 8 | 41.0% | -0.39 | 0.0108 | -0.017 | ||
| 14.70 | 16.60 | 73 | 41.0% | 0.60 | 0.0101 | -0.015 | 90 | 14.30 | 15.40 | 243 | 41.0% | -0.42 | 0.0111 | -0.017 | ||
| 13.70 | 15.50 | 1 | 40.8% | 0.58 | 0.0103 | -0.016 | 92.5 | 15.60 | 16.90 | 30 | 40.8% | -0.45 | 0.0114 | -0.018 | ||
| 13.10 | 14.50 | 6 | 41.1% | 0.56 | 0.0104 | -0.016 | 95 | 17.10 | 18.40 | 68 | 40.8% | -0.48 | 0.0117 | -0.018 | ||
| 11.40 | 13.60 | 6 | 39.9% | 0.53 | 0.0106 | -0.016 | 97.5 | 18.60 | 19.50 | 69 | 40.0% | -0.50 | 0.0119 | -0.018 | ||
| 11.40 | 12.70 | 111 | 40.9% | 0.51 | 0.0106 | -0.016 | 100 | 20.20 | 21.10 | 3 | 126 | 39.9% | -0.53 | 0.0122 | -0.018 | |
| 9.80 | 10.70 | 107 | 40.1% | 0.46 | 0.0106 | -0.016 | 105 | 23.30 | 24.90 | 151 | 39.9% | -0.58 | 0.0125 | -0.017 | ||
| 8.30 | 9.40 | 24 | 39.9% | 0.42 | 0.0105 | -0.016 | 110 | 26.80 | 28.70 | 19 | 39.8% | -0.64 | 0.0127 | -0.017 | ||
| 7.20 | 8.30 | 26 | 40.0% | 0.38 | 0.0103 | -0.016 | 115 | 30.50 | 32.40 | 89 | 39.2% | -0.69 | 0.0128 | -0.017 | ||
| 6.10 | 7.20 | 514 | 39.7% | 0.34 | 0.0099 | -0.015 | 120 | 34.50 | 36.60 | 665 | 39.4% | -0.74 | 0.0127 | -0.016 | ||
| 5.30 | 6.20 | 82 | 39.6% | 0.30 | 0.0095 | -0.014 | 125 | 38.70 | 40.80 | 92 | 39.2% | -0.78 | 0.0124 | -0.015 | ||
| 4.30 | 5.50 | 33 | 39.3% | 0.27 | 0.0091 | -0.014 | 130 | 43.30 | 45.00 | 1 | 21 | 39.2% | -0.83 | 0.0121 | -0.013 | |
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。