KKR - KKR & Co. Inc. - Rantai Opsi

Tanggal Kadaluarsa

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
KKR20250912C00126000	126.00	7.90	11.50	0.00	0	0	32.46%	0.95	0.02	-0.04	0.02	0.02
KKR20250912C00127000	127.00	7.70	10.00	0.00	0	0	29.53%	0.94	0.02	-0.04	0.02	0.02
KKR20250912C00128000	128.00	6.80	8.70	0.00	0	0	33.33%	0.89	0.03	-0.08	0.04	0.02
KKR20250912C00129000	129.00	5.70	7.80	0.00	0	0	25.44%	0.91	0.03	-0.05	0.03	0.02
KKR20250912C00130000	130.00	5.20	6.90	0.00	0	20	34.96%	0.80	0.04	-0.13	0.05	0.02
KKR20250912C00131000	131.00	4.40	6.10	0.00	0	0	30.83%	0.78	0.05	-0.12	0.06	0.02
KKR20250912C00132000	132.00	3.70	5.30	0.00	0	4	31.47%	0.72	0.06	-0.14	0.06	0.02
KKR20250912C00133000	133.00	3.80	4.20	0.00	0	0	32.58%	0.66	0.06	-0.16	0.07	0.02
KKR20250912C00134000	134.00	3.20	3.50	0.00	0	1	32.69%	0.59	0.06	-0.17	0.07	0.01
KKR20250912C00135000	135.00	2.65	2.85	2.68	12	1	32.27%	0.53	0.07	-0.18	0.07	0.01
KKR20250912C00136000	136.00	2.10	2.35	1.93	19	7	31.64%	0.46	0.07	-0.17	0.07	0.01
KKR20250912C00137000	137.00	1.65	2.55	1.75	6	19	31.82%	0.40	0.06	-0.17	0.07	0.01
KKR20250912C00138000	138.00	1.30	1.45	1.31	14	39	31.34%	0.34	0.06	-0.16	0.07	0.01
KKR20250912C00139000	139.00	1.00	1.15	1.05	1	21	31.30%	0.28	0.06	-0.14	0.06	0.01
KKR20250912C00140000	140.00	0.75	0.90	0.72	61	123	31.49%	0.23	0.05	-0.13	0.06	0.01
KKR20250912C00141000	141.00	0.55	0.70	0.42	1	61	31.78%	0.18	0.04	-0.11	0.05	0.00
KKR20250912C00142000	142.00	0.00	0.50	0.44	1	5	31.79%	0.14	0.04	-0.09	0.04	0.00
KKR20250912C00143000	143.00	0.25	0.40	0.00	0	51	31.55%	0.11	0.03	-0.08	0.04	0.00
KKR20250912C00144000	144.00	0.00	0.30	0.00	0	51	31.96%	0.09	0.03	-0.06	0.03	0.00
KKR20250912C00145000	145.00	0.00	0.25	0.15	1	34	31.60%	0.06	0.02	-0.05	0.02	0.00

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
KKR20250912P00126000	126.00	0.00	0.30	0.00	0	36	32.87%	-0.06	0.02	-0.05	0.02	-0.00
KKR20250912P00127000	127.00	0.00	0.35	0.36	1	21	35.46%	-0.10	0.03	-0.08	0.03	-0.00
KKR20250912P00128000	128.00	0.00	0.45	0.00	0	21	30.62%	-0.09	0.03	-0.07	0.03	-0.00
KKR20250912P00129000	129.00	0.20	0.60	0.58	1	17	33.85%	-0.15	0.04	-0.10	0.04	-0.00
KKR20250912P00130000	130.00	0.35	0.65	0.60	18	82	32.72%	-0.18	0.04	-0.12	0.05	-0.00
KKR20250912P00131000	131.00	0.65	0.80	1.15	5	56	32.37%	-0.23	0.05	-0.13	0.06	-0.01
KKR20250912P00132000	132.00	0.80	1.05	1.50	1	5	29.65%	-0.27	0.06	-0.13	0.06	-0.01
KKR20250912P00133000	133.00	1.20	1.35	1.28	13	18	30.55%	-0.34	0.06	-0.15	0.07	-0.01
KKR20250912P00134000	134.00	1.55	1.70	1.85	8	43	29.73%	-0.40	0.07	-0.16	0.07	-0.01
KKR20250912P00135000	135.00	2.00	2.10	2.05	123	25	29.03%	-0.47	0.07	-0.16	0.07	-0.01
KKR20250912P00136000	136.00	2.45	4.20	2.67	2	11	31.74%	-0.54	0.07	-0.18	0.07	-0.01
KKR20250912P00137000	137.00	3.00	3.20	3.85	3	7	31.88%	-0.60	0.06	-0.17	0.07	-0.01
KKR20250912P00138000	138.00	3.20	3.90	4.80	3	149	31.35%	-0.67	0.06	-0.16	0.07	-0.01
KKR20250912P00139000	139.00	3.10	5.40	0.00	0	2	33.25%	-0.72	0.06	-0.16	0.06	-0.01
KKR20250912P00140000	140.00	4.50	5.30	0.00	0	54	26.49%	-0.83	0.06	-0.10	0.05	-0.01
KKR20250912P00141000	141.00	4.80	6.80	0.00	0	7	28.73%	-0.85	0.05	-0.09	0.04	-0.01
KKR20250912P00142000	142.00	6.40	7.00	0.00	0	4	29.26%	-0.89	0.04	-0.08	0.04	-0.01
KKR20250912P00143000	143.00	7.00	8.90	0.00	0	1	38.63%	-0.85	0.03	-0.13	0.04	-0.02
KKR20250912P00144000	144.00	7.30	10.50	0.00	0	1	47.29%	-0.82	0.03	-0.17	0.05	-0.02
KKR20250912P00145000	145.00	8.30	11.40	0.00	0	5	39.40%	-0.90	0.03	-0.10	0.03	-0.01