KKR catena di opzioni KKR & Co. Inc.

Scadenza Cboe delayed options data · aggiornato al 06:35 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±6.2% (99.88–112.98) · ATM IV 36.6% · P/C open interest 1.03

CALL								Strike	PUT
Bid	Chiedi	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		Bid	Chiedi	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

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Sep 18, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

KKR catena di opzioni KKR & Co. Inc.

Volatility smile — Sep 18, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia