KMI цепочка опционов Kinder Morgan, Inc.
Cboe delayed options data · по состоянию на 18:38 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±4.3% (32.00–34.86) · ATM IV 30.6% · P/C открытого интереса 0.92
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 13.20 | 14.25 | 198.8% | 0.99 | 0.0020 | -0.002 | 20 | 0 | 0.3100 | 177.1% | -0.00 | 0.0020 | -0.004 | ||||
| 12.25 | 13.25 | 186.7% | 0.99 | 0.0025 | -0.002 | 21 | 0 | 0.3100 | 162.7% | -0.01 | 0.0025 | -0.004 | ||||
| 11.25 | 12.25 | 171.1% | 0.99 | 0.0031 | -0.003 | 22 | 0 | 0.3100 | 148.9% | -0.01 | 0.0031 | -0.004 | ||||
| 10.20 | 11.25 | 152.6% | 0.99 | 0.0039 | -0.003 | 23 | 0 | 0.0500 | 99.3% | -0.01 | 0.0039 | -0.004 | ||||
| 9.20 | 10.25 | 138.4% | 0.99 | 0.0051 | -0.004 | 24 | 0 | 0.0900 | 6 | 97.5% | -0.01 | 0.0051 | -0.005 | |||
| 8.30 | 9.25 | 130.5% | 0.99 | 0.0067 | -0.004 | 25 | 0 | 0.3100 | 110.3% | -0.01 | 0.0067 | -0.005 | ||||
| 7.20 | 8.25 | 9 | 111.2% | 0.99 | 0.0091 | -0.005 | 26 | 0 | 0.1600 | 85.4% | -0.01 | 0.0091 | -0.006 | |||
| 6.20 | 7.25 | 31 | 98.1% | 0.98 | 0.0127 | -0.006 | 27 | 0 | 0.3200 | 2 | 87.1% | -0.02 | 0.0127 | -0.006 | ||
| 5.40 | 6.30 | 27 | 96.4% | 0.98 | 0.0185 | -0.007 | 28 | 0 | 0.3300 | 36 | 75.9% | -0.02 | 0.0185 | -0.007 | ||
| 4.70 | 5.80 | 81.2% | 0.97 | 0.0227 | -0.007 | 28.5 | 0 | 0.3300 | 5 | 70.1% | -0.03 | 0.0228 | -0.008 | |||
| 4.35 | 5.10 | 2 | 72.6% | 0.96 | 0.0285 | -0.008 | 29 | 0 | 0.0800 | 64 | 46.9% | -0.04 | 0.0286 | -0.009 | ||
| 3.85 | 4.75 | 72.2% | 0.96 | 0.0363 | -0.009 | 29.5 | 0 | 0.3100 | 2 | 57.5% | -0.04 | 0.0365 | -0.010 | |||
| 3.35 | 4.20 | 21 | 63.7% | 0.94 | 0.0474 | -0.011 | 30 | 0.0300 | 0.0700 | 3 | 223 | 39.3% | -0.06 | 0.0477 | -0.011 | |
| 2.82 | 3.50 | 48.5% | 0.93 | 0.0631 | -0.013 | 30.5 | 0.0500 | 0.0800 | 2 | 36.6% | -0.07 | 0.0635 | -0.013 | |||
| 2.42 | 2.89 | 1 | 49 | 42.0% | 0.90 | 0.0853 | -0.015 | 31 | 0.0700 | 0.1200 | 1,711 | 34.8% | -0.10 | 0.0858 | -0.016 | |
| 1.92 | 2.40 | 1 | 3 | 36.2% | 0.86 | 0.1149 | -0.019 | 31.5 | 0.1300 | 0.1700 | 7 | 33.8% | -0.14 | 0.1158 | -0.020 | |
| 1.56 | 2.08 | 317 | 39.2% | 0.80 | 0.1498 | -0.024 | 32 | 0.2000 | 0.2700 | 250 | 964 | 33.1% | -0.21 | 0.1510 | -0.024 | |
| 1.24 | 1.35 | 6 | 48 | 30.4% | 0.71 | 0.1846 | -0.028 | 32.5 | 0.3100 | 0.4000 | 50 | 1,205 | 32.4% | -0.29 | 0.1862 | -0.029 |
| 0.9100 | 1.02 | 288 | 3,214 | 30.2% | 0.62 | 0.2131 | -0.031 | 33 | 0.4500 | 0.5700 | 2 | 1,098 | 31.2% | -0.39 | 0.2150 | -0.032 |
| 0.6300 | 0.7300 | 16 | 121 | 29.6% | 0.51 | 0.2279 | -0.032 | 33.5 | 0.7000 | 0.8000 | 401 | 95 | 31.6% | -0.50 | 0.2301 | -0.032 |
| 0.4100 | 0.4800 | 54 | 207 | 28.7% | 0.39 | 0.2234 | -0.030 | 34 | 0.9500 | 1.08 | 163 | 98 | 30.7% | -0.61 | 0.2257 | -0.030 |
| 0.2600 | 0.3100 | 26 | 31 | 28.6% | 0.29 | 0.1999 | -0.026 | 34.5 | 1.30 | 1.41 | 23 | 1 | 30.7% | -0.72 | 0.2024 | -0.027 |
| 0.1600 | 0.2000 | 36 | 1,650 | 28.9% | 0.20 | 0.1639 | -0.021 | 35 | 1.54 | 1.93 | 30.5% | -0.81 | 0.1669 | -0.022 | ||
| 0.1000 | 0.1200 | 2 | 35 | 29.3% | 0.14 | 0.1257 | -0.017 | 35.5 | 1.65 | 2.71 | 32.2% | -0.87 | 0.1292 | -0.017 | ||
| 0.0600 | 0.1500 | 72 | 33.6% | 0.10 | 0.0941 | -0.014 | 36 | 2.05 | 3.30 | 36.7% | -0.91 | 0.0975 | -0.014 | |||
| 0.0100 | 0.1100 | 5 | 20 | 33.2% | 0.07 | 0.0720 | -0.012 | 36.5 | 2.46 | 3.90 | 41.8% | -0.94 | 0.0754 | -0.012 | ||
| 0 | 0.2500 | 11 | 44.3% | 0.06 | 0.0572 | -0.011 | 37 | 2.87 | 4.45 | 44.4% | -0.95 | 0.0603 | -0.011 | |||
| 0 | 0.3200 | 11 | 56.1% | 0.05 | 0.0396 | -0.010 | 38 | 3.70 | 5.45 | 39.1% | -0.96 | 0.0423 | -0.010 | |||
| 0 | 0.3200 | 64.2% | 0.04 | 0.0294 | -0.010 | 39 | 4.70 | 6.40 | -0.97 | 0.0316 | -0.010 | |||||
| 0 | 0.3100 | 90 | 71.3% | 0.03 | 0.0227 | -0.009 | 40 | 5.70 | 7.40 | -0.98 | 0.0245 | -0.009 | ||||
| 0 | 0.3100 | 78.6% | 0.03 | 0.0180 | -0.009 | 41 | 6.70 | 8.40 | -0.98 | 0.0195 | -0.008 | |||||
| 0 | 0.3100 | 1 | 85.5% | 0.02 | 0.0147 | -0.008 | 42 | 7.70 | 9.40 | -0.98 | 0.0160 | -0.008 | ||||
| 0 | 0.3100 | 92.1% | 0.02 | 0.0122 | -0.008 | 43 | 8.70 | 10.40 | -0.99 | 0.0133 | -0.007 | |||||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Oct 30, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы