KMI rantai opsi Kinder Morgan, Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±8.0% (30.71–36.09) · ATM IV 24.9% · P/C open interest 0.63
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 14.75 | 16.15 | 82.5% | 1.00 | 0.0001 | 0.000 | 18 | 0 | 0.0800 | 71 | 71.1% | -0.00 | 0.0015 | -0.001 | |||
| 12.75 | 14.15 | 21 | 68.6% | 1.00 | 0.0004 | 0.000 | 20 | 0 | 0.0600 | 85 | 57.7% | -0.01 | 0.0025 | -0.001 | ||
| 9.80 | 11.15 | 55.3% | 1.00 | 0.0018 | 0.000 | 23 | 0 | 0.0300 | 4 | 1,389 | 39.5% | -0.01 | 0.0057 | -0.002 | ||
| 9.10 | 10.15 | 10 | 62.2% | 1.00 | 0.0032 | 0.000 | 24 | 0 | 0.0600 | 80 | 39.0% | -0.02 | 0.0078 | -0.002 | ||
| 7.75 | 9.15 | 163 | 39.6% | 0.99 | 0.0058 | 0.000 | 25 | 0.0100 | 0.0900 | 1,658 | 37.7% | -0.02 | 0.0109 | -0.002 | ||
| 6.75 | 8.20 | 11 | 38.8% | 0.99 | 0.0106 | -0.001 | 26 | 0.0500 | 0.1000 | 213 | 35.8% | -0.03 | 0.0155 | -0.003 | ||
| 6.00 | 7.15 | 247 | 41.1% | 0.98 | 0.0189 | -0.002 | 27 | 0.0200 | 0.1300 | 1,342 | 31.2% | -0.05 | 0.0224 | -0.003 | ||
| 5.35 | 6.15 | 557 | 42.8% | 0.96 | 0.0325 | -0.004 | 28 | 0.0700 | 0.1600 | 1,022 | 29.4% | -0.07 | 0.0326 | -0.004 | ||
| 4.40 | 5.10 | 174 | 36.5% | 0.92 | 0.0513 | -0.005 | 29 | 0.1500 | 0.2200 | 3 | 671 | 28.0% | -0.10 | 0.0472 | -0.005 | |
| 3.55 | 4.00 | 2 | 1,542 | 31.1% | 0.86 | 0.0731 | -0.007 | 30 | 0.2700 | 0.3100 | 75 | 12.6K | 26.4% | -0.15 | 0.0666 | -0.007 |
| 2.69 | 3.10 | 1,261 | 27.8% | 0.78 | 0.0933 | -0.009 | 31 | 0.4400 | 0.5000 | 26 | 2,168 | 25.4% | -0.23 | 0.0889 | -0.009 | |
| 2.04 | 2.25 | 54 | 1,178 | 26.2% | 0.68 | 0.1098 | -0.010 | 32 | 0.7000 | 0.7900 | 25 | 334 | 24.7% | -0.33 | 0.1099 | -0.010 |
| 1.45 | 1.59 | 10 | 3,357 | 25.2% | 0.56 | 0.1209 | -0.011 | 33 | 1.10 | 1.23 | 4 | 275 | 24.6% | -0.45 | 0.1246 | -0.011 |
| 0.9400 | 1.09 | 143 | 2,459 | 24.3% | 0.44 | 0.1227 | -0.010 | 34 | 1.46 | 1.72 | 10 | 321 | 22.3% | -0.57 | 0.1286 | -0.011 |
| 0.6200 | 0.7100 | 44 | 9,262 | 24.2% | 0.32 | 0.1132 | -0.009 | 35 | 2.22 | 2.40 | 78 | 23.2% | -0.70 | 0.1204 | -0.010 | |
| 0.3700 | 0.4300 | 85 | 5,779 | 23.5% | 0.23 | 0.0950 | -0.008 | 36 | 2.83 | 3.20 | 50 | 20.9% | -0.80 | 0.1014 | -0.008 | |
| 0.2200 | 0.3000 | 126 | 793 | 24.4% | 0.15 | 0.0737 | -0.006 | 37 | 3.45 | 4.10 | -0.88 | 0.0767 | -0.006 | |||
| 0.0500 | 0.2000 | 1 | 5,868 | 23.2% | 0.10 | 0.0542 | -0.005 | 38 | 4.30 | 5.05 | -0.93 | 0.0526 | -0.004 | |||
| 0.0600 | 0.1100 | 8 | 1,267 | 24.4% | 0.07 | 0.0393 | -0.004 | 39 | 5.15 | 6.00 | -0.96 | 0.0343 | -0.002 | |||
| 0.0100 | 0.1700 | 2 | 807 | 27.7% | 0.05 | 0.0289 | -0.003 | 40 | 6.05 | 7.05 | -0.98 | 0.0225 | -0.001 | |||
| 0 | 0.1400 | 136 | 29.1% | 0.04 | 0.0219 | -0.002 | 41 | 7.00 | 8.60 | -0.98 | 0.0153 | -0.001 | ||||
| 0 | 0.0700 | 379 | 35.2% | 0.02 | 0.0097 | -0.002 | 45 | 11.00 | 12.35 | -0.99 | 0.0050 | 0.000 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Dec 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.