KMI 옵션 체인 Kinder Morgan, Inc.
Cboe delayed options data · 기준일 15:40 UTC
각 행은 하나의 행사가를 나타냅니다. 왼쪽 절반은 콜, 오른쪽 절반은 풋입니다. 매수호가/매도호가는 현재 매수자와 매도자가 제시하는 가격이며, 거래량은 이번 세션에서 거래된 계약 수, 미결제약정은 잔존 계약 수입니다. 강조 표시된 행이 현재 주가에 가장 가깝습니다.
이 만기는 약 ±4.3% (32.05–34.94) · ATM IV 30.6% · P/C 미결제약정 0.92
| 콜 | 행사가 | 풋 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 매수호가 | 질문하기 | 거래량 | 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 | 매수호가 | 질문하기 | 거래량 | OI | IV | Δ | Γ | Θ | |
| 13.40 | 14.35 | 213.0% | 0.99 | 0.0034 | -0.007 | 20 | 0 | 0.3100 | 176.5% | -0.01 | 0.0034 | -0.008 | ||||
| 12.40 | 13.35 | 196.2% | 0.99 | 0.0041 | -0.007 | 21 | 0 | 0.3100 | 162.2% | -0.01 | 0.0041 | -0.009 | ||||
| 11.40 | 12.35 | 180.1% | 0.99 | 0.0050 | -0.007 | 22 | 0 | 0.3100 | 148.5% | -0.01 | 0.0050 | -0.009 | ||||
| 10.40 | 11.35 | 164.6% | 0.98 | 0.0062 | -0.008 | 23 | 0 | 0.3100 | 135.3% | -0.01 | 0.0062 | -0.009 | ||||
| 9.40 | 10.35 | 149.7% | 0.98 | 0.0077 | -0.008 | 24 | 0 | 0.3100 | 6 | 122.5% | -0.02 | 0.0077 | -0.009 | |||
| 8.40 | 9.35 | 135.2% | 0.98 | 0.0098 | -0.009 | 25 | 0 | 0.3100 | 110.2% | -0.02 | 0.0098 | -0.010 | ||||
| 7.40 | 8.35 | 9 | 121.2% | 0.98 | 0.0127 | -0.009 | 26 | 0 | 0.3200 | 98.9% | -0.02 | 0.0127 | -0.010 | |||
| 6.40 | 7.35 | 31 | 107.4% | 0.97 | 0.0168 | -0.010 | 27 | 0 | 0.3200 | 2 | 87.1% | -0.03 | 0.0169 | -0.011 | ||
| 5.40 | 6.35 | 27 | 93.9% | 0.96 | 0.0231 | -0.011 | 28 | 0 | 0.3300 | 36 | 76.0% | -0.04 | 0.0232 | -0.012 | ||
| 4.90 | 5.85 | 87.2% | 0.96 | 0.0275 | -0.011 | 28.5 | 0 | 0.3400 | 5 | 70.8% | -0.04 | 0.0276 | -0.012 | |||
| 4.45 | 5.35 | 2 | 82.5% | 0.95 | 0.0331 | -0.012 | 29 | 0 | 0.3300 | 64 | 64.5% | -0.05 | 0.0333 | -0.013 | ||
| 3.90 | 4.75 | 70.1% | 0.94 | 0.0406 | -0.013 | 29.5 | 0 | 0.3300 | 2 | 58.7% | -0.06 | 0.0408 | -0.013 | |||
| 3.50 | 4.30 | 21 | 69.0% | 0.93 | 0.0506 | -0.014 | 30 | 0.0300 | 0.0700 | 2 | 223 | 39.5% | -0.07 | 0.0508 | -0.014 | |
| 3.05 | 3.80 | 63.8% | 0.92 | 0.0645 | -0.015 | 30.5 | 0 | 0.2900 | 45.4% | -0.08 | 0.0648 | -0.015 | ||||
| 2.57 | 3.10 | 1 | 49 | 51.2% | 0.90 | 0.0841 | -0.017 | 31 | 0.0600 | 0.1100 | 1,711 | 34.1% | -0.10 | 0.0846 | -0.017 | |
| 2.12 | 2.70 | 3 | 48.9% | 0.86 | 0.1114 | -0.019 | 31.5 | 0.1100 | 0.1700 | 7 | 33.5% | -0.14 | 0.1122 | -0.019 | ||
| 1.70 | 2.09 | 317 | 40.8% | 0.80 | 0.1461 | -0.023 | 32 | 0.1800 | 0.2600 | 204 | 964 | 32.7% | -0.20 | 0.1471 | -0.023 | |
| 1.32 | 1.40 | 48 | 31.6% | 0.73 | 0.1824 | -0.027 | 32.5 | 0.2700 | 0.3700 | 50 | 1,205 | 31.2% | -0.27 | 0.1839 | -0.027 | |
| 0.9800 | 1.06 | 29 | 3,214 | 31.0% | 0.63 | 0.2127 | -0.030 | 33 | 0.4200 | 0.5400 | 2 | 1,098 | 30.7% | -0.37 | 0.2145 | -0.031 |
| 0.7000 | 0.7800 | 121 | 30.8% | 0.52 | 0.2279 | -0.032 | 33.5 | 0.6400 | 0.7700 | 95 | 30.5% | -0.48 | 0.2298 | -0.032 | ||
| 0.4800 | 0.5500 | 1 | 207 | 30.6% | 0.41 | 0.2217 | -0.031 | 34 | 0.9100 | 1.04 | 82 | 98 | 30.2% | -0.60 | 0.2237 | -0.031 |
| 0.3000 | 0.3800 | 22 | 31 | 30.3% | 0.31 | 0.1976 | -0.028 | 34.5 | 1.26 | 1.38 | 21 | 1 | 30.5% | -0.70 | 0.1996 | -0.028 |
| 0.1800 | 0.2600 | 20 | 1,650 | 30.5% | 0.22 | 0.1646 | -0.024 | 35 | 1.57 | 1.81 | 30.3% | -0.78 | 0.1669 | -0.024 | ||
| 0.1100 | 0.1800 | 1 | 35 | 31.2% | 0.16 | 0.1307 | -0.020 | 35.5 | 1.60 | 2.56 | 28.0% | -0.85 | 0.1332 | -0.020 | ||
| 0.0600 | 0.1500 | 72 | 33.3% | 0.12 | 0.1007 | -0.016 | 36 | 2.00 | 3.15 | 32.1% | -0.89 | 0.1034 | -0.017 | |||
| 0.0300 | 0.1400 | 5 | 20 | 35.3% | 0.09 | 0.0771 | -0.013 | 36.5 | 2.13 | 3.75 | -0.92 | 0.0798 | -0.014 | |||
| 0 | 0.2500 | 11 | 43.5% | 0.07 | 0.0601 | -0.012 | 37 | 2.51 | 4.30 | -0.94 | 0.0628 | -0.012 | ||||
| 0 | 0.3200 | 11 | 55.2% | 0.05 | 0.0403 | -0.010 | 38 | 3.70 | 5.35 | 40.7% | -0.96 | 0.0427 | -0.010 | |||
| 0 | 0.3200 | 63.3% | 0.04 | 0.0298 | -0.010 | 39 | 4.70 | 6.30 | -0.97 | 0.0318 | -0.009 | |||||
| 0 | 0.3100 | 90 | 70.4% | 0.03 | 0.0232 | -0.009 | 40 | 5.70 | 7.25 | -0.97 | 0.0248 | -0.009 | ||||
| 0 | 0.3100 | 77.6% | 0.03 | 0.0186 | -0.009 | 41 | 6.70 | 8.30 | -0.98 | 0.0200 | -0.009 | |||||
| 0 | 0.3100 | 1 | 84.5% | 0.02 | 0.0153 | -0.009 | 42 | 7.70 | 9.25 | -0.98 | 0.0165 | -0.008 | ||||
| 0 | 0.3100 | 91.1% | 0.02 | 0.0128 | -0.008 | 43 | 8.65 | 10.30 | -0.98 | 0.0138 | -0.008 | |||||
표시되는 행사가: 기초자산 가격의 ±50% 범위 이내. 내재가치 = max(0, 가격 − 행사가) (콜 기준), max(0, 행사가 − 가격) (풋 기준); 외재가치 = 옵션 가격 − 내재가치. 거래소 피드에서 산출된 그릭스 및 IV.