KMI 期权链 Kinder Morgan, Inc.
Cboe delayed options data · 截至 18:35 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±2.7% (31.05–32.78) · ATM IV 22.5% · P/C 未平仓量 0.34
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 11.30 | 12.75 | 165.9% | 1.00 | 0.0019 | 0.000 | 20 | 0 | 0.0400 | 1 | 136.9% | -0.00 | 0.0019 | -0.003 | |||
| 9.30 | 10.75 | 135.5% | 0.99 | 0.0032 | 0.000 | 22 | 0 | 0.0400 | 111.7% | -0.01 | 0.0032 | -0.004 | ||||
| 8.30 | 9.75 | 1 | 121.2% | 0.99 | 0.0041 | 0.000 | 23 | 0 | 0.0200 | 91.3% | -0.01 | 0.0041 | -0.004 | |||
| 7.30 | 8.75 | 107.5% | 0.99 | 0.0055 | -0.001 | 24 | 0 | 0.0400 | 88.3% | -0.01 | 0.0055 | -0.004 | ||||
| 6.30 | 7.75 | 94.2% | 0.99 | 0.0076 | -0.001 | 25 | 0 | 0.0400 | 77.2% | -0.01 | 0.0076 | -0.005 | ||||
| 5.30 | 6.75 | 81.2% | 0.99 | 0.0108 | -0.002 | 26 | 0 | 0.0400 | 66.3% | -0.01 | 0.0108 | -0.005 | ||||
| 4.45 | 5.60 | 68.6% | 0.98 | 0.0161 | -0.003 | 27 | 0 | 0.0400 | 55.7% | -0.02 | 0.0161 | -0.006 | ||||
| 3.70 | 4.10 | 0.98 | 0.0257 | -0.005 | 28 | 0 | 0.0400 | 8 | 45.3% | -0.02 | 0.0258 | -0.006 | ||||
| 3.20 | 3.60 | 2 | 0.97 | 0.0336 | -0.005 | 28.5 | 0 | 0.0500 | 180 | 41.7% | -0.03 | 0.0338 | -0.007 | |||
| 2.74 | 3.10 | 28 | 0.96 | 0.0455 | -0.006 | 29 | 0 | 0.0500 | 21 | 36.4% | -0.04 | 0.0457 | -0.008 | |||
| 2.25 | 2.61 | 9 | 0.95 | 0.0642 | -0.008 | 29.5 | 0.0100 | 0.0300 | 2 | 109 | 29.8% | -0.05 | 0.0646 | -0.009 | ||
| 1.77 | 2.12 | 17 | 0.93 | 0.0958 | -0.010 | 30 | 0.0100 | 0.0900 | 67 | 29.9% | -0.07 | 0.0965 | -0.011 | |||
| 1.31 | 1.65 | 8 | 18.2% | 0.89 | 0.1514 | -0.013 | 30.5 | 0.0100 | 0.1300 | 16 | 26.1% | -0.11 | 0.1527 | -0.014 | ||
| 0.8800 | 1.13 | 34 | 16.4% | 0.81 | 0.2375 | -0.019 | 31 | 0.1100 | 0.1600 | 544 | 24.7% | -0.20 | 0.2400 | -0.019 | ||
| 0.5300 | 0.8100 | 52 | 20.7% | 0.67 | 0.3274 | -0.024 | 31.5 | 0.1700 | 0.3600 | 72 | 24.1% | -0.33 | 0.3313 | -0.025 | ||
| 0.2800 | 0.5000 | 1 | 250 | 21.2% | 0.49 | 0.3725 | -0.026 | 32 | 0.3600 | 0.6000 | 470 | 23.9% | -0.51 | 0.3771 | -0.027 | |
| 0.1500 | 0.2900 | 5 | 149 | 22.5% | 0.32 | 0.3311 | -0.024 | 32.5 | 0.6400 | 0.9500 | 1 | 24.5% | -0.69 | 0.3344 | -0.024 | |
| 0.0700 | 0.1500 | 290 | 23.1% | 0.19 | 0.2402 | -0.018 | 33 | 1.02 | 1.37 | 15 | 26.2% | -0.82 | 0.2423 | -0.018 | ||
| 0.0300 | 0.0700 | 3 | 13 | 23.5% | 0.11 | 0.1552 | -0.013 | 33.5 | 1.46 | 1.84 | 3 | 29.2% | -0.90 | 0.1671 | -0.012 | |
| 0.0100 | 0.0800 | 3,584 | 28.1% | 0.07 | 0.0995 | -0.009 | 34 | 1.94 | 2.32 | 1 | 33.0% | -0.95 | 0.1162 | -0.010 | ||
| 0.0100 | 0.0600 | 31.4% | 0.05 | 0.0694 | -0.008 | 34.5 | 2.44 | 2.81 | 1 | 37.8% | -0.97 | 0.0813 | -0.009 | |||
| 0.0100 | 0.0500 | 50 | 34.9% | 0.04 | 0.0524 | -0.008 | 35 | 2.94 | 3.30 | 42.2% | -0.97 | 0.0602 | -0.009 | |||
| 0 | 0.0500 | 38.0% | 0.03 | 0.0414 | -0.007 | 35.5 | 3.40 | 3.80 | 43.7% | -0.98 | 0.0470 | -0.009 | ||||
| 0 | 0.0500 | 3 | 42.1% | 0.03 | 0.0336 | -0.007 | 36 | 3.90 | 4.30 | 48.2% | -0.98 | 0.0377 | -0.009 | |||
| 0 | 0.0400 | 44.4% | 0.03 | 0.0278 | -0.007 | 36.5 | 4.40 | 4.80 | 52.5% | -0.99 | 0.0302 | -0.010 | ||||
| 0 | 0.0400 | 48.2% | 0.02 | 0.0235 | -0.006 | 37 | 4.90 | 5.30 | 56.8% | -0.99 | 0.0246 | -0.010 | ||||
| 0 | 0.0200 | 50.3% | 0.02 | 0.0173 | -0.006 | 38 | 5.90 | 6.30 | 64.9% | -0.99 | 0.0170 | -0.010 | ||||
| 0 | 0.0400 | 62.3% | 0.02 | 0.0133 | -0.006 | 39 | 6.30 | 7.75 | -0.99 | 0.0122 | -0.010 | |||||
| 0 | 0.0400 | 69.0% | 0.01 | 0.0106 | -0.005 | 40 | 7.30 | 8.75 | -1.00 | 0.0091 | -0.010 | |||||
| 0 | 0.0400 | 75.3% | 0.01 | 0.0086 | -0.005 | 41 | 8.30 | 9.75 | -1.00 | 0.0068 | -0.011 | |||||
| 0 | 0.0400 | 81.5% | 0.01 | 0.0071 | -0.005 | 42 | 9.30 | 10.75 | -1.00 | 0.0052 | -0.011 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。