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 ±6.7% (31.24–35.74) · ATM IV 25.6% · P/C ओपन इंटरेस्ट 0.56
| 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 | 102.9% | 0.99 | 0.0026 | -0.001 | 20 | 0 | 0.3100 | 93.8% | -0.02 | 0.0047 | -0.004 | ||||
| 10.95 | 12.35 | 86.2% | 0.99 | 0.0042 | -0.001 | 22 | 0 | 0.3200 | 79.4% | -0.02 | 0.0070 | -0.004 | ||||
| 10.30 | 11.35 | 93.0% | 0.99 | 0.0055 | -0.002 | 23 | 0 | 0.3300 | 72.7% | -0.02 | 0.0086 | -0.005 | ||||
| 9.25 | 10.35 | 82.9% | 0.99 | 0.0072 | -0.002 | 24 | 0 | 0.3300 | 65.8% | -0.03 | 0.0108 | -0.005 | ||||
| 8.25 | 9.35 | 74.9% | 0.98 | 0.0096 | -0.003 | 25 | 0 | 0.3500 | 59.9% | -0.03 | 0.0138 | -0.005 | ||||
| 7.30 | 8.35 | 68.4% | 0.98 | 0.0131 | -0.003 | 26 | 0 | 0.3600 | 53.6% | -0.04 | 0.0178 | -0.005 | ||||
| 6.30 | 7.35 | 60.7% | 0.97 | 0.0185 | -0.004 | 27 | 0 | 0.3500 | 1 | 46.8% | -0.05 | 0.0236 | -0.006 | |||
| 5.30 | 6.35 | 53.1% | 0.96 | 0.0271 | -0.005 | 28 | 0.0100 | 0.3400 | 1 | 40.5% | -0.07 | 0.0322 | -0.006 | |||
| 4.45 | 5.35 | 48.7% | 0.94 | 0.0416 | -0.006 | 29 | 0.0800 | 0.2900 | 6 | 34.7% | -0.09 | 0.0453 | -0.007 | |||
| 3.55 | 4.15 | 1 | 39.1% | 0.91 | 0.0655 | -0.008 | 30 | 0.1600 | 0.2300 | 10 | 28.8% | -0.13 | 0.0654 | -0.009 | ||
| 2.62 | 3.35 | 35.8% | 0.84 | 0.1000 | -0.011 | 31 | 0.2900 | 0.3600 | 10 | 27.0% | -0.20 | 0.0936 | -0.011 | |||
| 1.90 | 2.04 | 6 | 26.8% | 0.73 | 0.1356 | -0.014 | 32 | 0.5100 | 0.6000 | 1 | 4 | 25.8% | -0.30 | 0.1248 | -0.013 | |
| 1.25 | 1.40 | 13 | 26.1% | 0.58 | 0.1540 | -0.015 | 33 | 0.8700 | 0.9800 | 2 | 5 | 25.1% | -0.44 | 0.1467 | -0.014 | |
| 0.7700 | 0.9100 | 3 | 25.7% | 0.43 | 0.1493 | -0.014 | 34 | 1.40 | 1.50 | 1 | 24.7% | -0.59 | 0.1488 | -0.014 | ||
| 0.4200 | 0.5700 | 5 | 22 | 25.4% | 0.30 | 0.1274 | -0.012 | 35 | 2.10 | 2.20 | 1 | 10 | 25.1% | -0.72 | 0.1302 | -0.012 |
| 0.2200 | 0.3500 | 1 | 25.6% | 0.20 | 0.0987 | -0.010 | 36 | 2.41 | 3.15 | 17.0% | -0.82 | 0.1011 | -0.010 | |||
| 0.1200 | 0.2400 | 36 | 26.8% | 0.13 | 0.0722 | -0.008 | 37 | 3.15 | 4.05 | -0.89 | 0.0724 | -0.007 | ||||
| 0.0600 | 0.2300 | 1 | 29.8% | 0.09 | 0.0517 | -0.006 | 38 | 4.05 | 5.00 | -0.93 | 0.0503 | -0.005 | ||||
| 0 | 0.3100 | 2 | 34.6% | 0.06 | 0.0377 | -0.005 | 39 | 5.00 | 6.00 | -0.95 | 0.0352 | -0.004 | ||||
| 0 | 0.3300 | 39.2% | 0.05 | 0.0284 | -0.004 | 40 | 5.90 | 7.05 | -0.97 | 0.0257 | -0.003 | |||||
| 0 | 0.3500 | 43.7% | 0.04 | 0.0223 | -0.004 | 41 | 6.90 | 7.90 | -0.97 | 0.0196 | -0.003 | |||||
| 0 | 0.3400 | 47.1% | 0.03 | 0.0181 | -0.004 | 42 | 7.90 | 8.90 | -0.98 | 0.0156 | -0.002 | |||||
| 0 | 0.1600 | 1 | 43.6% | 0.03 | 0.0151 | -0.003 | 43 | 8.90 | 9.85 | -0.98 | 0.0128 | -0.002 | ||||
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 27, 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