KMI option chain Kinder Morgan, Inc.
Cboe delayed options data · के अनुसार 15:35 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 ±10.6% (28.54–35.29) · ATM IV 24.5% · P/C open interest 0.46
| 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 | |
| 13.85 | 14.35 | 58.8% | 0.99 | 0.0024 | 0.000 | 18 | 0 | 0.0800 | 71 | 50.6% | -0.01 | 0.0036 | -0.001 | |||
| 11.60 | 12.70 | 21 | 53.1% | 0.99 | 0.0042 | 0.000 | 20 | 0 | 0.0900 | 83 | 43.0% | -0.02 | 0.0057 | -0.001 | ||
| 8.65 | 9.40 | 0.98 | 0.0104 | 0.000 | 23 | 0.0200 | 0.1400 | 1,380 | 34.9% | -0.03 | 0.0125 | -0.002 | ||||
| 7.90 | 8.40 | 10 | 33.0% | 0.97 | 0.0144 | 0.000 | 24 | 0.0500 | 0.1400 | 23 | 32.2% | -0.04 | 0.0167 | -0.002 | ||
| 7.00 | 7.35 | 160 | 30.4% | 0.95 | 0.0203 | -0.001 | 25 | 0.0800 | 0.2000 | 1,605 | 30.8% | -0.06 | 0.0225 | -0.003 | ||
| 6.05 | 6.50 | 5 | 31.0% | 0.93 | 0.0286 | -0.002 | 26 | 0.1400 | 0.2600 | 146 | 29.4% | -0.08 | 0.0305 | -0.004 | ||
| 5.15 | 5.60 | 303 | 29.9% | 0.90 | 0.0399 | -0.003 | 27 | 0.2300 | 0.3500 | 1,366 | 28.1% | -0.12 | 0.0412 | -0.004 | ||
| 4.25 | 4.70 | 619 | 27.8% | 0.85 | 0.0534 | -0.004 | 28 | 0.3700 | 0.4800 | 593 | 27.1% | -0.16 | 0.0540 | -0.005 | ||
| 3.45 | 3.80 | 116 | 26.1% | 0.79 | 0.0677 | -0.005 | 29 | 0.5500 | 0.6800 | 603 | 26.2% | -0.23 | 0.0677 | -0.006 | ||
| 2.64 | 3.05 | 946 | 24.7% | 0.72 | 0.0809 | -0.006 | 30 | 0.8100 | 0.9900 | 10 | 1,793 | 25.8% | -0.30 | 0.0809 | -0.007 | |
| 2.20 | 2.44 | 1 | 722 | 26.2% | 0.63 | 0.0912 | -0.007 | 31 | 1.09 | 1.32 | 1,685 | 24.5% | -0.39 | 0.0918 | -0.007 | |
| 1.59 | 1.84 | 767 | 24.9% | 0.53 | 0.0966 | -0.007 | 32 | 1.54 | 1.78 | 294 | 24.1% | -0.48 | 0.0979 | -0.008 | ||
| 1.17 | 1.36 | 1,823 | 24.6% | 0.44 | 0.0959 | -0.007 | 33 | 2.05 | 2.40 | 118 | 23.9% | -0.58 | 0.0977 | -0.007 | ||
| 0.8300 | 1.00 | 2,218 | 24.4% | 0.35 | 0.0897 | -0.007 | 34 | 2.69 | 3.20 | 327 | 24.7% | -0.67 | 0.0914 | -0.007 | ||
| 0.5800 | 0.7000 | 2,652 | 24.2% | 0.27 | 0.0799 | -0.006 | 35 | 3.50 | 3.80 | 73 | 24.0% | -0.75 | 0.0809 | -0.006 | ||
| 0.4000 | 0.5100 | 1,980 | 24.4% | 0.21 | 0.0684 | -0.006 | 36 | 4.25 | 4.70 | 50 | 24.2% | -0.81 | 0.0684 | -0.004 | ||
| 0.2700 | 0.3900 | 717 | 24.9% | 0.16 | 0.0568 | -0.005 | 37 | 5.20 | 5.55 | 25.1% | -0.86 | 0.0558 | -0.003 | |||
| 0.1800 | 0.3000 | 6,359 | 25.4% | 0.12 | 0.0462 | -0.004 | 38 | 6.00 | 6.45 | 23.3% | -0.90 | 0.0443 | -0.002 | |||
| 0.1200 | 0.2400 | 1,265 | 26.1% | 0.09 | 0.0370 | -0.003 | 39 | 6.95 | 7.45 | 25.0% | -0.93 | 0.0346 | -0.001 | |||
| 0.0800 | 0.1900 | 798 | 26.7% | 0.07 | 0.0295 | -0.003 | 40 | 7.90 | 8.40 | 24.9% | -0.95 | 0.0268 | -0.000 | |||
| 0.0500 | 0.1700 | 102 | 27.8% | 0.05 | 0.0235 | -0.002 | 41 | 8.90 | 9.35 | 25.6% | -0.96 | 0.0207 | 0.000 | |||
| 0.0100 | 0.0700 | 380 | 30.2% | 0.02 | 0.0107 | -0.001 | 45 | 12.65 | 13.55 | 33.4% | -0.99 | 0.0162 | -0.000 | |||
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।
Volatility smile — Dec 18, 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