KKR optieketen KKR & Co. Inc.
Cboe delayed options data · per 21:56 UTC
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 ±10.2% (80.07–98.27) · ATM IV 43.8% · P/C open interest 2.18
| 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 | |
| 33.00 | 35.60 | 10 | 1.00 | 0.0007 | 0.000 | 55 | 0 | 0.9000 | 8 | 102.5% | -0.00 | 0.0008 | -0.003 | |||
| 28.00 | 30.70 | 0.99 | 0.0016 | -0.003 | 60 | 0 | 0.4000 | 23 | 74.3% | -0.01 | 0.0017 | -0.007 | ||||
| 22.50 | 26.30 | 0.98 | 0.0035 | -0.009 | 65 | 0 | 0.7000 | 6 | 68.5% | -0.02 | 0.0037 | -0.013 | ||||
| 18.60 | 20.80 | 50.6% | 0.95 | 0.0072 | -0.019 | 70 | 0.1500 | 0.3500 | 243 | 51.4% | -0.05 | 0.0074 | -0.022 | |||
| 14.00 | 16.20 | 49.5% | 0.90 | 0.0134 | -0.034 | 75 | 0.5000 | 1.00 | 28 | 76 | 52.0% | -0.10 | 0.0136 | -0.036 | ||
| 13.10 | 15.30 | 48.8% | 0.89 | 0.0150 | -0.037 | 76 | 0.5500 | 0.9000 | 3 | 48.6% | -0.11 | 0.0152 | -0.039 | |||
| 12.20 | 14.40 | 47.8% | 0.87 | 0.0166 | -0.041 | 77 | 0.3500 | 1.40 | 2 | 48.6% | -0.13 | 0.0169 | -0.043 | |||
| 11.30 | 13.60 | 47.5% | 0.86 | 0.0184 | -0.044 | 78 | 0.8000 | 1.60 | 51.0% | -0.15 | 0.0186 | -0.046 | ||||
| 10.50 | 12.70 | 46.9% | 0.84 | 0.0202 | -0.048 | 79 | 1.00 | 1.65 | 49.7% | -0.17 | 0.0204 | -0.050 | ||||
| 9.90 | 11.90 | 15 | 42 | 48.2% | 0.82 | 0.0221 | -0.051 | 80 | 1.15 | 1.50 | 42 | 369 | 46.5% | -0.19 | 0.0223 | -0.053 |
| 9.20 | 11.10 | 48.2% | 0.79 | 0.0240 | -0.055 | 81 | 1.20 | 2.05 | 47.3% | -0.21 | 0.0242 | -0.056 | ||||
| 8.00 | 10.30 | 44.7% | 0.77 | 0.0259 | -0.058 | 82 | 1.55 | 2.55 | 49.2% | -0.24 | 0.0261 | -0.059 | ||||
| 7.90 | 9.90 | 33 | 46.1% | 0.75 | 0.0269 | -0.060 | 82.5 | 1.70 | 2.70 | 31 | 49.1% | -0.25 | 0.0270 | -0.061 | ||
| 7.50 | 9.50 | 45.5% | 0.74 | 0.0278 | -0.061 | 83 | 1.80 | 2.25 | 3 | 45.3% | -0.27 | 0.0279 | -0.062 | |||
| 7.00 | 8.10 | 42.4% | 0.71 | 0.0295 | -0.064 | 84 | 2.10 | 2.55 | 45.0% | -0.30 | 0.0296 | -0.065 | ||||
| 6.50 | 7.50 | 1 | 113 | 43.5% | 0.68 | 0.0311 | -0.067 | 85 | 2.40 | 2.90 | 51 | 3,905 | 44.6% | -0.33 | 0.0312 | -0.067 |
| 6.00 | 6.80 | 1 | 43.7% | 0.65 | 0.0326 | -0.069 | 86 | 2.70 | 3.50 | 45.3% | -0.36 | 0.0326 | -0.069 | |||
| 5.50 | 6.20 | 1 | 44.0% | 0.61 | 0.0338 | -0.070 | 87 | 3.10 | 4.20 | 1 | 51 | 46.5% | -0.39 | 0.0338 | -0.071 | |
| 5.20 | 6.20 | 150 | 45.2% | 0.60 | 0.0343 | -0.071 | 87.5 | 3.30 | 3.80 | 50 | 707 | 43.2% | -0.41 | 0.0343 | -0.071 | |
| 4.90 | 5.70 | 2 | 1 | 43.9% | 0.58 | 0.0348 | -0.071 | 88 | 3.60 | 4.10 | 5 | 2 | 43.9% | -0.43 | 0.0348 | -0.072 |
| 4.40 | 5.00 | 2 | 7 | 43.0% | 0.54 | 0.0354 | -0.072 | 89 | 4.10 | 4.70 | 1 | 44.5% | -0.46 | 0.0354 | -0.072 | |
| 3.90 | 4.50 | 3 | 67 | 42.8% | 0.51 | 0.0358 | -0.072 | 90 | 4.50 | 5.30 | 10 | 3,953 | 44.2% | -0.50 | 0.0358 | -0.072 |
| 3.50 | 4.10 | 191 | 43.2% | 0.47 | 0.0359 | -0.072 | 91 | 5.10 | 5.70 | 43.6% | -0.53 | 0.0358 | -0.071 | |||
| 2.25 | 3.60 | 2 | 3 | 38.6% | 0.44 | 0.0357 | -0.071 | 92 | 5.70 | 6.40 | 1 | 44.1% | -0.57 | 0.0356 | -0.070 | |
| 2.85 | 3.70 | 7 | 316 | 43.9% | 0.42 | 0.0354 | -0.070 | 92.5 | 6.00 | 7.00 | 123 | 45.5% | -0.58 | 0.0354 | -0.069 | |
| 2.55 | 3.20 | 1 | 41.7% | 0.40 | 0.0351 | -0.069 | 93 | 6.30 | 7.50 | 46.3% | -0.60 | 0.0351 | -0.069 | |||
| 2.20 | 3.10 | 3 | 42.8% | 0.37 | 0.0343 | -0.067 | 94 | 6.90 | 7.60 | 43.2% | -0.64 | 0.0343 | -0.067 | |||
| 2.25 | 2.35 | 913 | 193 | 42.1% | 0.34 | 0.0333 | -0.065 | 95 | 7.30 | 8.70 | 6 | 441 | 43.9% | -0.67 | 0.0333 | -0.064 |
| 1.70 | 2.60 | 6 | 43.8% | 0.31 | 0.0320 | -0.062 | 96 | 8.20 | 9.30 | 44.2% | -0.70 | 0.0321 | -0.062 | |||
| 1.35 | 2.20 | 42.4% | 0.28 | 0.0306 | -0.059 | 97 | 8.60 | 10.20 | 43.1% | -0.73 | 0.0307 | -0.059 | ||||
| 1.35 | 2.20 | 147 | 43.8% | 0.27 | 0.0298 | -0.058 | 97.5 | 8.60 | 10.60 | 3 | 259 | 40.9% | -0.74 | 0.0300 | -0.057 | |
| 0.9000 | 2.10 | 1 | 41.8% | 0.25 | 0.0290 | -0.056 | 98 | 8.70 | 11.80 | 44.1% | -0.75 | 0.0292 | -0.056 | |||
| 0.9500 | 1.80 | 42.8% | 0.23 | 0.0273 | -0.053 | 99 | 9.80 | 12.30 | 44.2% | -0.78 | 0.0277 | -0.053 | ||||
| 1.00 | 1.15 | 166 | 963 | 41.1% | 0.20 | 0.0256 | -0.050 | 100 | 10.70 | 12.70 | 712 | 41.9% | -0.80 | 0.0261 | -0.050 | |
| 0.3000 | 0.6500 | 14 | 420 | 40.8% | 0.12 | 0.0173 | -0.035 | 105 | 15.00 | 17.30 | 316 | 42.8% | -0.90 | 0.0187 | -0.035 | |
| 0.1500 | 0.3500 | 139 | 1,280 | 42.8% | 0.06 | 0.0108 | -0.022 | 110 | 19.60 | 21.90 | 35 | -0.95 | 0.0130 | -0.025 | ||
| 0 | 0.2000 | 44 | 469 | 42.6% | 0.04 | 0.0065 | -0.014 | 115 | 23.90 | 27.00 | -0.99 | 0.0070 | -0.017 | |||
| 0 | 0.1500 | 62 | 185 | 46.6% | 0.02 | 0.0039 | -0.009 | 120 | 29.60 | 32.20 | 57.8% | -1.00 | 0.0001 | -0.014 | ||
| 0 | 0.1000 | 295 | 49.3% | 0.01 | 0.0024 | -0.006 | 125 | 34.60 | 37.20 | 64.3% | -1.00 | 0.0000 | -0.014 | |||
| 0 | 0.3500 | 111 | 64.5% | 0.01 | 0.0015 | -0.004 | 130 | 39.60 | 42.20 | 70.4% | -1.00 | 0.0000 | -0.014 | |||
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 — Nov 20, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs