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 ±6.1% (31.45–35.53) · ATM IV 25.5% · P/C ओपन इंटरेस्ट 0.31
| 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 | |
| 13.05 | 14.35 | 118.5% | 1.00 | 0.0013 | 0.000 | 20 | 0 | 0.3100 | 103.2% | -0.01 | 0.0032 | -0.003 | ||||
| 10.15 | 11.35 | 95.5% | 1.00 | 0.0030 | -0.000 | 23 | 0 | 0.1400 | 67.8% | -0.01 | 0.0063 | -0.003 | ||||
| 9.30 | 10.35 | 92.5% | 0.99 | 0.0041 | -0.001 | 24 | 0 | 0.0600 | 53.2% | -0.02 | 0.0081 | -0.004 | ||||
| 8.20 | 9.35 | 10 | 80.0% | 0.99 | 0.0058 | -0.001 | 25 | 0 | 0.1400 | 75 | 54.5% | -0.02 | 0.0107 | -0.004 | ||
| 7.35 | 8.35 | 22 | 76.4% | 0.99 | 0.0084 | -0.002 | 26 | 0.0100 | 0.1500 | 36 | 49.4% | -0.03 | 0.0144 | -0.004 | ||
| 6.30 | 7.35 | 30 | 66.4% | 0.98 | 0.0127 | -0.002 | 27 | 0.0200 | 0.1600 | 29 | 85 | 44.2% | -0.04 | 0.0199 | -0.005 | |
| 5.50 | 6.40 | 208 | 64.3% | 0.98 | 0.0203 | -0.003 | 28 | 0.0100 | 0.1500 | 327 | 37.0% | -0.05 | 0.0287 | -0.006 | ||
| 5.00 | 5.85 | 58.9% | 0.97 | 0.0263 | -0.004 | 28.5 | 0.0100 | 0.1800 | 35.2% | -0.06 | 0.0349 | -0.006 | ||||
| 4.50 | 5.35 | 3 | 54.5% | 0.96 | 0.0342 | -0.005 | 29 | 0.0700 | 0.1900 | 184 | 34.7% | -0.07 | 0.0427 | -0.007 | ||
| 3.90 | 4.90 | 49.2% | 0.95 | 0.0448 | -0.006 | 29.5 | 0.0300 | 0.2200 | 31.1% | -0.09 | 0.0525 | -0.008 | ||||
| 3.55 | 3.95 | 1 | 436 | 38.2% | 0.93 | 0.0587 | -0.008 | 30 | 0.1300 | 0.1900 | 3 | 861 | 29.8% | -0.11 | 0.0646 | -0.009 |
| 3.10 | 3.65 | 39.6% | 0.90 | 0.0764 | -0.009 | 30.5 | 0.1800 | 0.2800 | 29.6% | -0.14 | 0.0792 | -0.010 | ||||
| 2.65 | 2.85 | 3 | 309 | 30.3% | 0.86 | 0.0975 | -0.011 | 31 | 0.2400 | 0.3100 | 10 | 525 | 27.7% | -0.18 | 0.0962 | -0.011 |
| 2.24 | 2.85 | 36.6% | 0.81 | 0.1206 | -0.013 | 31.5 | 0.3300 | 0.4100 | 27.0% | -0.23 | 0.1145 | -0.013 | ||||
| 1.85 | 2.03 | 543 | 28.6% | 0.75 | 0.1425 | -0.015 | 32 | 0.4500 | 0.5300 | 76 | 187 | 25.6% | -0.29 | 0.1323 | -0.014 | |
| 1.50 | 1.68 | 28.1% | 0.67 | 0.1598 | -0.016 | 32.5 | 0.6100 | 0.6900 | 1 | 25.9% | -0.36 | 0.1475 | -0.015 | |||
| 1.18 | 1.23 | 3 | 1,266 | 25.7% | 0.59 | 0.1700 | -0.017 | 33 | 0.8100 | 0.9000 | 70 | 148 | 25.6% | -0.44 | 0.1581 | -0.016 |
| 0.9200 | 0.9700 | 25.6% | 0.50 | 0.1714 | -0.017 | 33.5 | 1.05 | 1.15 | 1 | 25.4% | -0.52 | 0.1622 | -0.016 | |||
| 0.7000 | 0.7500 | 41 | 2,045 | 25.5% | 0.42 | 0.1648 | -0.016 | 34 | 1.34 | 1.43 | 70 | 4 | 25.2% | -0.60 | 0.1591 | -0.015 |
| 0.5300 | 0.5800 | 25.7% | 0.34 | 0.1520 | -0.015 | 34.5 | 1.67 | 1.77 | 25.3% | -0.67 | 0.1494 | -0.014 | ||||
| 0.3900 | 0.4400 | 154 | 1,689 | 25.7% | 0.28 | 0.1353 | -0.013 | 35 | 2.05 | 2.15 | 25.8% | -0.74 | 0.1347 | -0.013 | ||
| 0.2800 | 0.3400 | 2 | 25.9% | 0.22 | 0.1172 | -0.012 | 35.5 | 2.04 | 2.53 | 16.1% | -0.79 | 0.1174 | -0.012 | |||
| 0.2000 | 0.2900 | 79 | 292 | 26.8% | 0.18 | 0.0996 | -0.010 | 36 | 2.43 | 2.96 | -0.84 | 0.0997 | -0.010 | |||
| 0.1200 | 0.3700 | 29.8% | 0.14 | 0.0833 | -0.009 | 36.5 | 2.81 | 3.40 | -0.88 | 0.0829 | -0.009 | |||||
| 0.1000 | 0.3000 | 8 | 712 | 30.6% | 0.11 | 0.0691 | -0.008 | 37 | 3.25 | 3.90 | -0.90 | 0.0680 | -0.007 | |||
| 0.0400 | 0.1100 | 103 | 28.2% | 0.07 | 0.0472 | -0.006 | 38 | 3.95 | 4.85 | -0.94 | 0.0450 | -0.005 | ||||
| 0.0100 | 0.1900 | 34.5% | 0.05 | 0.0328 | -0.005 | 39 | 4.90 | 5.80 | 5 | -0.96 | 0.0302 | -0.004 | ||||
| 0 | 0.1700 | 90 | 37.4% | 0.04 | 0.0238 | -0.004 | 40 | 5.85 | 6.85 | -0.97 | 0.0212 | -0.003 | ||||
| 0 | 0.3400 | 47.9% | 0.03 | 0.0181 | -0.003 | 41 | 6.90 | 8.05 | -0.98 | 0.0158 | -0.002 | |||||
| 0 | 0.3300 | 51.6% | 0.02 | 0.0144 | -0.003 | 42 | 7.90 | 9.05 | -0.98 | 0.0122 | -0.001 | |||||
| 0 | 0.3200 | 55.2% | 0.02 | 0.0117 | -0.003 | 43 | 8.85 | 10.05 | -0.99 | 0.0098 | -0.001 | |||||
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 20, 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