KMI optieketen Kinder Morgan, Inc.
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±3.9% (30.76–33.26) · ATM IV 23.3% · P/C open interest 0.66
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 13.35 | 14.65 | 15 | 1.00 | 0.0000 | 0.000 | 18 | 0 | 0.2500 | 50 | 122.2% | 0.00 | 0.0000 | 0.000 | |||
| 12.45 | 13.65 | 115.6% | 1.00 | 0.0001 | 0.000 | 19 | 0 | 0.2500 | 111.8% | -0.00 | 0.0001 | 0.000 | ||||
| 11.35 | 12.65 | 51 | 1.00 | 0.0001 | 0.000 | 20 | 0 | 0.0200 | 144 | 90.9% | -0.00 | 0.0001 | -0.000 | |||
| 10.35 | 11.50 | 2 | 1.00 | 0.0003 | 0.000 | 21 | 0 | 0.2500 | 92.3% | -0.00 | 0.0003 | -0.000 | ||||
| 9.45 | 10.35 | 1.00 | 0.0005 | 0.000 | 22 | 0 | 0.0500 | 21 | 83.2% | -0.00 | 0.0005 | -0.000 | ||||
| 8.35 | 9.65 | 1.00 | 0.0007 | 0.000 | 23 | 0 | 0.0500 | 268 | 74.5% | -0.00 | 0.0007 | -0.000 | ||||
| 7.45 | 8.35 | 1.00 | 0.0016 | 0.000 | 24 | 0 | 0.0500 | 41 | 66.0% | -0.00 | 0.0016 | -0.000 | ||||
| 6.60 | 7.60 | 109 | 68.7% | 0.99 | 0.0046 | -0.000 | 25 | 0 | 0.0100 | 3,354 | 46.9% | -0.01 | 0.0046 | -0.001 | ||
| 5.85 | 6.20 | 27 | 0.99 | 0.0101 | -0.002 | 26 | 0 | 0.0600 | 209 | 51.3% | -0.01 | 0.0102 | -0.003 | |||
| 4.85 | 5.20 | 88 | 0.98 | 0.0181 | -0.003 | 27 | 0 | 0.0600 | 2,032 | 43.3% | -0.02 | 0.0182 | -0.004 | |||
| 3.85 | 4.20 | 69 | 0.97 | 0.0307 | -0.005 | 28 | 0.0100 | 0.0700 | 12.5K | 37.3% | -0.03 | 0.0309 | -0.005 | |||
| 3.40 | 3.75 | 32.7% | 0.96 | 0.0404 | -0.005 | 28.5 | 0.0100 | 0.0600 | 1 | 32.4% | -0.04 | 0.0407 | -0.006 | |||
| 2.91 | 3.25 | 2 | 852 | 29.3% | 0.95 | 0.0544 | -0.006 | 29 | 0.0100 | 0.0600 | 2 | 7,193 | 28.4% | -0.06 | 0.0549 | -0.007 |
| 2.43 | 2.72 | 28 | 24.3% | 0.92 | 0.0756 | -0.008 | 29.5 | 0.0300 | 0.0900 | 57 | 27.5% | -0.08 | 0.0763 | -0.008 | ||
| 2.01 | 2.28 | 36 | 3,536 | 26.9% | 0.89 | 0.1073 | -0.010 | 30 | 0.0800 | 0.1500 | 6 | 4,115 | 27.7% | -0.11 | 0.1083 | -0.010 |
| 1.54 | 1.81 | 2 | 23.9% | 0.83 | 0.1488 | -0.013 | 30.5 | 0.1100 | 0.2200 | 107 | 25.7% | -0.17 | 0.1504 | -0.013 | ||
| 1.18 | 1.36 | 24 | 1,895 | 23.3% | 0.75 | 0.1939 | -0.016 | 31 | 0.2200 | 0.3100 | 23 | 5,143 | 25.0% | -0.25 | 0.1964 | -0.017 |
| 0.8400 | 1.02 | 35 | 71 | 23.4% | 0.64 | 0.2340 | -0.019 | 31.5 | 0.3300 | 0.4800 | 13 | 37 | 24.0% | -0.36 | 0.2374 | -0.019 |
| 0.5500 | 0.7000 | 111 | 5,540 | 22.5% | 0.52 | 0.2557 | -0.019 | 32 | 0.5500 | 0.7000 | 6 | 2,197 | 24.0% | -0.48 | 0.2602 | -0.020 |
| 0.3400 | 0.4700 | 1 | 142 | 22.5% | 0.40 | 0.2493 | -0.019 | 32.5 | 0.8100 | 1.01 | 24.1% | -0.61 | 0.2548 | -0.019 | ||
| 0.2000 | 0.3300 | 11 | 8,083 | 23.2% | 0.28 | 0.2177 | -0.016 | 33 | 1.19 | 1.38 | 973 | 25.5% | -0.73 | 0.2234 | -0.017 | |
| 0.1000 | 0.2200 | 77 | 23.4% | 0.19 | 0.1726 | -0.013 | 33.5 | 1.49 | 1.80 | 24.1% | -0.82 | 0.1789 | -0.014 | |||
| 0.0600 | 0.1200 | 274 | 6,858 | 23.5% | 0.13 | 0.1288 | -0.011 | 34 | 1.93 | 2.25 | 187 | 25.1% | -0.89 | 0.1382 | -0.011 | |
| 0.0200 | 0.0800 | 4 | 11 | 23.8% | 0.09 | 0.0940 | -0.008 | 34.5 | 2.41 | 2.72 | 27.0% | -0.93 | 0.1050 | -0.009 | ||
| 0.0200 | 0.0700 | 40 | 13.9K | 26.6% | 0.06 | 0.0686 | -0.007 | 35 | 2.89 | 3.20 | 21 | 28.3% | -0.96 | 0.0836 | -0.008 | |
| 0.0100 | 0.0600 | 40 | 28.5% | 0.05 | 0.0505 | -0.005 | 35.5 | 3.35 | 3.70 | -0.98 | 0.0612 | -0.006 | ||||
| 0.0100 | 0.0800 | 4,918 | 33.1% | 0.03 | 0.0377 | -0.004 | 36 | 3.85 | 4.20 | -0.99 | 0.0366 | -0.005 | ||||
| 0 | 0.0700 | 1 | 35.4% | 0.03 | 0.0284 | -0.004 | 36.5 | 4.35 | 4.70 | -1.00 | 0.0176 | -0.004 | ||||
| 0.0100 | 0.0700 | 2 | 7,409 | 38.3% | 0.02 | 0.0217 | -0.003 | 37 | 4.90 | 5.20 | 42.1% | -1.00 | 0.0067 | -0.004 | ||
| 0 | 0.0600 | 625 | 41.9% | 0.01 | 0.0132 | -0.002 | 38 | 5.85 | 6.20 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.0100 | 1,740 | 37.2% | 0.01 | 0.0083 | -0.002 | 39 | 6.85 | 7.20 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.0600 | 1,878 | 52.1% | 0.01 | 0.0054 | -0.001 | 40 | 7.85 | 8.20 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.0300 | 882 | 51.7% | 0.00 | 0.0037 | -0.001 | 41 | 8.85 | 9.20 | -1.00 | 0.0000 | -0.004 | ||||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Sep 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.