KMI option chain Kinder Morgan, Inc.
Cboe delayed options data · के अनुसार 15:40 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±5.7% (31.57–35.41) · ATM IV 26.7% · P/C ओपन इंटरेस्ट 0.28
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 12.95 | 14.35 | 125.2% | 0.99 | 0.0036 | -0.003 | 20 | 0 | 0.3100 | 116.4% | -0.02 | 0.0053 | -0.008 | ||||
| 11.95 | 13.35 | 114.8% | 0.99 | 0.0044 | -0.003 | 21 | 0 | 0.3100 | 106.9% | -0.02 | 0.0064 | -0.008 | ||||
| 11.15 | 12.35 | 117.3% | 0.99 | 0.0054 | -0.004 | 22 | 0 | 0.3100 | 97.7% | -0.02 | 0.0077 | -0.008 | ||||
| 9.95 | 11.35 | 95.4% | 0.98 | 0.0068 | -0.004 | 23 | 0 | 0.3200 | 89.5% | -0.03 | 0.0094 | -0.008 | ||||
| 9.15 | 10.35 | 97.2% | 0.98 | 0.0085 | -0.005 | 24 | 0 | 0.3200 | 80.9% | -0.03 | 0.0116 | -0.009 | ||||
| 8.15 | 9.35 | 87.7% | 0.98 | 0.0108 | -0.005 | 25 | 0 | 0.3300 | 73.1% | -0.04 | 0.0146 | -0.009 | ||||
| 7.30 | 8.40 | 85.8% | 0.97 | 0.0141 | -0.006 | 26 | 0 | 0.3400 | 65.4% | -0.04 | 0.0186 | -0.009 | ||||
| 6.30 | 7.35 | 1 | 74.6% | 0.97 | 0.0188 | -0.006 | 27 | 0 | 0.3500 | 267 | 57.8% | -0.05 | 0.0243 | -0.009 | ||
| 5.45 | 6.30 | 68.2% | 0.96 | 0.0260 | -0.007 | 28 | 0 | 0.3400 | 49.6% | -0.07 | 0.0326 | -0.010 | ||||
| 4.50 | 5.35 | 1 | 61.3% | 0.95 | 0.0376 | -0.008 | 29 | 0.0100 | 0.3200 | 2 | 41.4% | -0.09 | 0.0453 | -0.011 | ||
| 3.55 | 4.15 | 1 | 1 | 48.1% | 0.92 | 0.0576 | -0.010 | 30 | 0.0900 | 0.2600 | 18 | 34.3% | -0.12 | 0.0656 | -0.012 | |
| 2.62 | 3.10 | 1 | 39.1% | 0.87 | 0.0933 | -0.013 | 31 | 0.1900 | 0.2900 | 3 | 262 | 29.4% | -0.18 | 0.0981 | -0.014 | |
| 1.78 | 1.91 | 41 | 28.6% | 0.77 | 0.1453 | -0.017 | 32 | 0.3900 | 0.4900 | 8 | 27.7% | -0.28 | 0.1403 | -0.016 | ||
| 1.06 | 1.24 | 1 | 118 | 27.4% | 0.60 | 0.1866 | -0.020 | 33 | 0.7300 | 0.8200 | 26.0% | -0.44 | 0.1719 | -0.018 | ||
| 0.6000 | 0.7400 | 11 | 29 | 27.3% | 0.41 | 0.1843 | -0.019 | 34 | 1.27 | 1.43 | 3 | 26.8% | -0.61 | 0.1705 | -0.017 | |
| 0.3000 | 0.4200 | 3 | 1,131 | 27.4% | 0.26 | 0.1449 | -0.015 | 35 | 2.00 | 2.07 | 25.9% | -0.76 | 0.1376 | -0.014 | ||
| 0.1400 | 0.2300 | 573 | 27.8% | 0.16 | 0.0999 | -0.012 | 36 | 2.33 | 3.05 | -0.86 | 0.0965 | -0.011 | ||||
| 0.0600 | 0.2200 | 87 | 31.5% | 0.10 | 0.0670 | -0.009 | 37 | 3.15 | 3.90 | -0.91 | 0.0650 | -0.008 | ||||
| 0.0100 | 0.2800 | 1 | 2 | 37.5% | 0.07 | 0.0473 | -0.008 | 38 | 4.00 | 4.85 | -0.93 | 0.0458 | -0.007 | |||
| 0 | 0.3300 | 44.1% | 0.06 | 0.0356 | -0.007 | 39 | 4.90 | 5.85 | -0.95 | 0.0344 | -0.006 | |||||
| 0 | 0.3400 | 49.5% | 0.05 | 0.0282 | -0.007 | 40 | 5.90 | 6.85 | -0.96 | 0.0272 | -0.005 | |||||
| 0 | 0.3300 | 54.0% | 0.04 | 0.0231 | -0.007 | 41 | 6.90 | 7.85 | -0.96 | 0.0222 | -0.005 | |||||
| 0 | 0.3200 | 58.2% | 0.04 | 0.0193 | -0.006 | 42 | 7.90 | 8.85 | -0.97 | 0.0185 | -0.005 | |||||
| 0 | 0.3100 | 62.2% | 0.03 | 0.0164 | -0.006 | 43 | 8.90 | 9.80 | -0.97 | 0.0157 | -0.004 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Nov 13, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs