KKR - KKR & Co. Inc. - Optionskæde

Udløb

Puts for markedsdato September 12, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
KKR20250919P00134000	134.00	0.00	0.40	0.40	1	1,658	33.95%	-0.07	0.02	-0.06	0.03	-0.00
KKR20250919P00135000	135.00	0.35	0.50	0.45	29	5,339	38.54%	-0.12	0.03	-0.11	0.04	-0.00
KKR20250919P00136000	136.00	0.45	0.60	0.49	15	138	37.58%	-0.14	0.03	-0.12	0.05	-0.00
KKR20250919P00137000	137.00	0.00	0.75	0.66	3	57	36.71%	-0.17	0.03	-0.13	0.05	-0.00
KKR20250919P00138000	138.00	0.80	0.95	0.75	6	39	36.65%	-0.21	0.04	-0.15	0.06	-0.01
KKR20250919P00139000	139.00	1.05	1.20	1.05	17	46	36.36%	-0.25	0.04	-0.17	0.06	-0.01
KKR20250919P00140000	140.00	1.30	2.35	1.20	15	511	35.75%	-0.29	0.05	-0.18	0.07	-0.01
KKR20250919P00141000	141.00	1.60	2.65	1.57	12	31	35.95%	-0.35	0.05	-0.19	0.07	-0.01
KKR20250919P00142000	142.00	2.00	2.20	2.07	19	45	35.11%	-0.40	0.06	-0.20	0.08	-0.01
KKR20250919P00143000	143.00	2.40	2.60	2.40	3	5	34.55%	-0.45	0.06	-0.20	0.08	-0.01
KKR20250919P00144000	144.00	2.90	3.10	2.66	3	104	34.53%	-0.51	0.06	-0.20	0.08	-0.01
KKR20250919P00145000	145.00	3.50	3.70	3.11	4	304	34.70%	-0.57	0.06	-0.20	0.08	-0.01
KKR20250919P00146000	146.00	3.80	4.40	0.00	0	2	35.82%	-0.62	0.05	-0.20	0.08	-0.01
KKR20250919P00147000	147.00	4.50	5.10	0.00	0	0	36.31%	-0.67	0.05	-0.19	0.07	-0.02
KKR20250919P00148000	148.00	5.50	5.80	0.00	0	10	37.63%	-0.71	0.05	-0.19	0.07	-0.02
KKR20250919P00149000	149.00	6.20	6.70	0.00	0	1	37.65%	-0.75	0.04	-0.17	0.06	-0.02
KKR20250919P00150000	150.00	7.10	7.50	7.10	10	102	38.73%	-0.78	0.04	-0.17	0.06	-0.02
KKR20250919P00152500	152.50	9.30	10.40	0.00	0	0	40.94%	-0.85	0.03	-0.14	0.05	-0.02
KKR20250919P00155000	155.00	11.40	12.20	0.00	0	20	33.42%	-0.96	0.02	-0.05	0.02	-0.01
KKR20250919P00157500	157.50	13.40	14.50	0.00	0	0	45.89%	-0.93	0.02	-0.09	0.03	-0.01

Calls for markedsdato September 12, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
KKR20250919C00134000	134.00	9.50	10.40	0.00	0	2	44.04%	0.88	0.02	-0.12	0.04	0.02
KKR20250919C00135000	135.00	8.80	9.20	0.00	0	561	38.18%	0.88	0.03	-0.10	0.04	0.02
KKR20250919C00136000	136.00	7.90	8.40	0.00	0	17	35.01%	0.87	0.03	-0.10	0.04	0.02
KKR20250919C00137000	137.00	7.00	7.40	0.00	0	17	34.85%	0.84	0.03	-0.12	0.05	0.02
KKR20250919C00138000	138.00	6.20	6.50	0.00	0	89	34.21%	0.81	0.04	-0.13	0.06	0.02
KKR20250919C00139000	139.00	5.50	5.80	0.00	0	65	35.30%	0.76	0.04	-0.16	0.06	0.02
KKR20250919C00140000	140.00	4.70	5.00	5.15	59	790	34.92%	0.71	0.05	-0.17	0.07	0.02
KKR20250919C00141000	141.00	4.10	4.40	4.05	1	126	35.07%	0.66	0.05	-0.19	0.07	0.02
KKR20250919C00142000	142.00	3.50	3.80	4.21	1	34	34.58%	0.61	0.06	-0.19	0.08	0.02
KKR20250919C00143000	143.00	2.90	3.20	3.60	13	33	34.36%	0.55	0.06	-0.20	0.08	0.01
KKR20250919C00144000	144.00	2.40	2.60	2.61	18	21	34.36%	0.49	0.06	-0.20	0.08	0.01
KKR20250919C00145000	145.00	2.00	2.25	2.05	18	1,247	35.25%	0.44	0.06	-0.20	0.08	0.01
KKR20250919C00146000	146.00	1.65	1.85	2.00	21	162	35.10%	0.38	0.05	-0.20	0.08	0.01
KKR20250919C00147000	147.00	1.30	1.50	1.43	3	46	34.90%	0.33	0.05	-0.18	0.07	0.01
KKR20250919C00148000	148.00	1.05	1.25	1.15	18	39	35.05%	0.28	0.05	-0.17	0.07	0.01
KKR20250919C00149000	149.00	0.85	1.10	0.00	0	86	35.31%	0.24	0.04	-0.16	0.06	0.01
KKR20250919C00150000	150.00	0.65	0.85	0.80	72	1,437	35.34%	0.20	0.04	-0.14	0.06	0.01
KKR20250919C00152500	152.50	0.35	0.55	0.45	1	73	33.54%	0.11	0.03	-0.08	0.04	0.00
KKR20250919C00155000	155.00	0.15	0.45	0.21	4	1,075	39.23%	0.09	0.02	-0.08	0.03	0.00
KKR20250919C00157500	157.50	0.00	0.35	0.00	0	2	40.30%	0.05	0.01	-0.06	0.02	0.00