KKR chaîne d'options KKR & Co. Inc.
Cboe delayed options data · au 15:35 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±6.2% (99.88–112.98) · ATM IV 36.6% · P/C open interest 1.03
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 51.10 | 53.00 | 1 | 174.6% | 1.00 | 0.0000 | 0.000 | 55 | 0 | 0.9000 | 50 | 180.3% | -0.00 | 0.0000 | -0.000 | ||
| 45.70 | 48.00 | 5 | 134.6% | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.0500 | 1,165 | 105.9% | -0.00 | 0.0001 | -0.001 | ||
| 41.10 | 43.10 | 6 | 34 | 137.4% | 1.00 | 0.0001 | 0.000 | 65 | 0 | 0.3500 | 340 | 118.8% | -0.00 | 0.0001 | -0.001 | |
| 36.10 | 38.10 | 6 | 45 | 119.0% | 1.00 | 0.0003 | 0.000 | 70 | 0 | 0.1500 | 464 | 91.0% | -0.00 | 0.0003 | -0.002 | |
| 30.80 | 33.10 | 6 | 92.8% | 1.00 | 0.0007 | -0.000 | 75 | 0 | 0.1500 | 312 | 77.6% | -0.00 | 0.0007 | -0.004 | ||
| 28.70 | 30.60 | 87 | 96.1% | 1.00 | 0.0011 | -0.002 | 77.5 | 0 | 0.1500 | 39 | 71.2% | -0.01 | 0.0011 | -0.006 | ||
| 25.80 | 28.10 | 30 | 77.5% | 0.99 | 0.0016 | -0.005 | 80 | 0 | 0.1000 | 421 | 61.4% | -0.01 | 0.0016 | -0.008 | ||
| 23.50 | 25.60 | 22 | 75.5% | 0.99 | 0.0024 | -0.008 | 82.5 | 0 | 0.2000 | 10 | 105 | 61.5% | -0.01 | 0.0024 | -0.011 | |
| 21.20 | 23.40 | 10 | 38 | 77.7% | 0.98 | 0.0036 | -0.012 | 85 | 0 | 0.2000 | 10.6K | 55.3% | -0.02 | 0.0036 | -0.015 | |
| 18.50 | 20.70 | 29 | 62.7% | 0.97 | 0.0054 | -0.018 | 87.5 | 0 | 0.2500 | 243 | 51.1% | -0.03 | 0.0054 | -0.020 | ||
| 16.20 | 18.20 | 14 | 150 | 58.8% | 0.96 | 0.0080 | -0.025 | 90 | 0 | 0.2000 | 2,077 | 43.2% | -0.04 | 0.0081 | -0.027 | |
| 13.60 | 15.80 | 78 | 51.2% | 0.94 | 0.0118 | -0.035 | 92.5 | 0.1000 | 0.3500 | 10 | 833 | 43.6% | -0.06 | 0.0119 | -0.037 | |
| 11.50 | 13.50 | 10 | 566 | 50.9% | 0.91 | 0.0170 | -0.047 | 95 | 0.2000 | 0.6000 | 1 | 4,415 | 42.6% | -0.09 | 0.0171 | -0.049 |
| 10.10 | 12.50 | 43.2% | 0.89 | 0.0195 | -0.052 | 96 | 0.2000 | 0.6500 | 1 | 40.3% | -0.11 | 0.0197 | -0.054 | |||
| 9.60 | 11.60 | 46.3% | 0.87 | 0.0223 | -0.058 | 97 | 0.2500 | 0.7500 | 2 | 39.2% | -0.13 | 0.0225 | -0.060 | |||
| 9.30 | 11.20 | 926 | 47.4% | 0.86 | 0.0238 | -0.061 | 97.5 | 0.3500 | 0.8500 | 924 | 39.9% | -0.14 | 0.0241 | -0.063 | ||
| 8.70 | 10.70 | 44.8% | 0.85 | 0.0254 | -0.064 | 98 | 0.4500 | 0.9000 | 11 | 39.8% | -0.15 | 0.0256 | -0.066 | |||
| 7.90 | 9.90 | 44.6% | 0.83 | 0.0286 | -0.070 | 99 | 0.5500 | 0.9500 | 3 | 38.0% | -0.17 | 0.0289 | -0.072 | |||
| 7.30 | 9.00 | 1,591 | 44.7% | 0.80 | 0.0320 | -0.076 | 100 | 0.6000 | 1.10 | 222 | 3,397 | 36.3% | -0.20 | 0.0324 | -0.078 | |
| 6.50 | 8.20 | 43.7% | 0.77 | 0.0355 | -0.082 | 101 | 0.7500 | 1.35 | 1 | 35.9% | -0.24 | 0.0358 | -0.084 | |||
| 5.50 | 7.40 | 1 | 2 | 41.0% | 0.73 | 0.0388 | -0.088 | 102 | 1.15 | 1.70 | 12 | 37.4% | -0.27 | 0.0392 | -0.089 | |
| 5.00 | 6.50 | 40.5% | 0.69 | 0.0419 | -0.093 | 103 | 1.40 | 1.95 | 13 | 36.6% | -0.31 | 0.0424 | -0.095 | |||
| 4.20 | 5.70 | 16 | 38.5% | 0.65 | 0.0446 | -0.097 | 104 | 1.65 | 2.45 | 123 | 7 | 36.8% | -0.36 | 0.0452 | -0.099 | |
| 3.80 | 4.90 | 962 | 38.3% | 0.60 | 0.0468 | -0.100 | 105 | 2.05 | 3.30 | 24 | 1,514 | 39.3% | -0.40 | 0.0474 | -0.102 | |
| 3.20 | 4.40 | 5 | 21 | 38.2% | 0.55 | 0.0483 | -0.102 | 106 | 2.30 | 3.20 | 1 | 34.9% | -0.45 | 0.0490 | -0.103 | |
| 2.85 | 3.80 | 4 | 21 | 38.5% | 0.51 | 0.0489 | -0.102 | 107 | 2.70 | 3.80 | 3 | 2 | 34.9% | -0.50 | 0.0497 | -0.104 |
| 2.35 | 3.40 | 21 | 20 | 38.5% | 0.46 | 0.0488 | -0.102 | 108 | 3.20 | 4.40 | 73 | 65 | 34.8% | -0.55 | 0.0496 | -0.103 |
| 1.95 | 2.95 | 2 | 6 | 38.3% | 0.41 | 0.0478 | -0.099 | 109 | 3.70 | 4.90 | 6 | 64 | 33.5% | -0.60 | 0.0487 | -0.101 |
| 1.90 | 2.10 | 61 | 7,145 | 37.2% | 0.36 | 0.0461 | -0.096 | 110 | 4.50 | 5.60 | 6 | 1,478 | 34.6% | -0.64 | 0.0470 | -0.098 |
| 1.40 | 2.10 | 7 | 53 | 38.0% | 0.32 | 0.0438 | -0.092 | 111 | 5.00 | 6.30 | 4 | 33.3% | -0.69 | 0.0447 | -0.093 | |
| 1.10 | 1.75 | 100 | 89 | 37.4% | 0.28 | 0.0411 | -0.087 | 112 | 5.80 | 7.10 | 34.0% | -0.73 | 0.0420 | -0.088 | ||
| 0.8500 | 1.50 | 21 | 15 | 37.3% | 0.25 | 0.0380 | -0.082 | 113 | 6.40 | 8.20 | 34.9% | -0.76 | 0.0389 | -0.083 | ||
| 0.8000 | 1.25 | 1 | 26 | 38.2% | 0.21 | 0.0349 | -0.076 | 114 | 6.90 | 8.80 | 29.9% | -0.80 | 0.0358 | -0.077 | ||
| 0.7000 | 0.9000 | 103 | 3,790 | 37.4% | 0.19 | 0.0317 | -0.070 | 115 | 7.70 | 9.50 | 921 | 25.6% | -0.83 | 0.0326 | -0.071 | |
| 0.5000 | 0.9000 | 20 | 38.3% | 0.16 | 0.0286 | -0.065 | 116 | 8.60 | 10.50 | 24.2% | -0.85 | 0.0297 | -0.065 | |||
| 0.3000 | 0.9000 | 1 | 230 | 39.0% | 0.14 | 0.0257 | -0.059 | 117 | 9.40 | 11.30 | -0.87 | 0.0269 | -0.060 | |||
| 0.0500 | 0.7000 | 74 | 36.3% | 0.12 | 0.0230 | -0.054 | 118 | 10.30 | 12.20 | -0.89 | 0.0244 | -0.055 | ||||
| 0.2000 | 0.7000 | 13 | 40.4% | 0.10 | 0.0204 | -0.049 | 119 | 11.30 | 13.20 | -0.91 | 0.0220 | -0.051 | ||||
| 0.0500 | 0.4500 | 2 | 4,622 | 36.9% | 0.09 | 0.0182 | -0.044 | 120 | 12.20 | 14.30 | 1,305 | -0.93 | 0.0199 | -0.048 | ||
| 0.0500 | 0.4500 | 9 | 38.9% | 0.08 | 0.0161 | -0.040 | 121 | 12.90 | 15.50 | -0.94 | 0.0182 | -0.045 | ||||
| 0.0500 | 0.4000 | 40.0% | 0.07 | 0.0142 | -0.037 | 122 | 14.10 | 16.10 | -0.95 | 0.0167 | -0.042 | |||||
| 0.0500 | 0.3000 | 6 | 3 | 39.8% | 0.06 | 0.0126 | -0.033 | 123 | 15.10 | 17.20 | -0.96 | 0.0152 | -0.039 | |||
| 0 | 0.2500 | 3,373 | 40.8% | 0.05 | 0.0099 | -0.027 | 125 | 17.10 | 19.00 | 51 | -0.98 | 0.0119 | -0.032 | |||
| 0 | 0.1500 | 4,418 | 45.2% | 0.02 | 0.0054 | -0.017 | 130 | 22.10 | 24.10 | 78 | -1.00 | 0.0030 | -0.018 | |||
| 0 | 0.1500 | 501 | 52.3% | 0.01 | 0.0031 | -0.011 | 135 | 27.10 | 29.40 | 22 | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.1500 | 131 | 59.1% | 0.01 | 0.0018 | -0.007 | 140 | 32.10 | 34.40 | 21 | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.1500 | 249 | 65.5% | 0.00 | 0.0011 | -0.005 | 145 | 37.10 | 39.20 | 12 | -1.00 | 0.0000 | -0.018 | |||
| 0 | 0.0500 | 2 | 359 | 62.9% | 0.00 | 0.0007 | -0.003 | 150 | 42.10 | 44.60 | 4 | 7 | -1.00 | 0.0000 | -0.018 | |
| 0 | 0.1500 | 143 | 77.5% | 0.00 | 0.0005 | -0.002 | 155 | 47.10 | 49.10 | 2 | 2 | -1.00 | 0.0000 | -0.018 | ||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs