KMI opsiyon zinciri Kinder Morgan, Inc.
Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.
Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±6.2% (31.45–35.58) · ATM IV 26.3% · P/C açık pozisyon 0.32
| CALL'LAR | Strike | PUTLAR | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Alış | Sor | Hac. | 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 | Alış | Sor | Hac. | OI | IV | Δ | Γ | Θ | |
| 12.85 | 14.30 | 95.4% | 1.00 | 0.0012 | 0.000 | 20 | 0 | 0.1300 | 89.9% | -0.01 | 0.0031 | -0.003 | ||||
| 9.95 | 11.30 | 81.8% | 1.00 | 0.0026 | 0.000 | 23 | 0 | 0.0900 | 64.1% | -0.01 | 0.0061 | -0.003 | ||||
| 8.95 | 10.25 | 69.5% | 0.99 | 0.0036 | -0.000 | 24 | 0 | 0.0600 | 54.1% | -0.02 | 0.0078 | -0.003 | ||||
| 7.95 | 9.30 | 10 | 66.1% | 0.99 | 0.0050 | -0.001 | 25 | 0 | 0.1400 | 75 | 55.6% | -0.02 | 0.0102 | -0.004 | ||
| 6.95 | 8.35 | 22 | 61.6% | 0.99 | 0.0072 | -0.001 | 26 | 0.0100 | 0.0700 | 48 | 44.5% | -0.03 | 0.0136 | -0.004 | ||
| 6.05 | 7.30 | 30 | 56.5% | 0.99 | 0.0109 | -0.002 | 27 | 0 | 0.0600 | 70 | 36.9% | -0.03 | 0.0188 | -0.004 | ||
| 5.15 | 6.15 | 208 | 46.9% | 0.98 | 0.0172 | -0.003 | 28 | 0.0100 | 0.0900 | 327 | 34.4% | -0.04 | 0.0268 | -0.005 | ||
| 4.65 | 5.80 | 48.8% | 0.98 | 0.0223 | -0.003 | 28.5 | 0.0100 | 0.1100 | 32.6% | -0.05 | 0.0326 | -0.006 | ||||
| 4.35 | 5.15 | 3 | 46.4% | 0.97 | 0.0294 | -0.004 | 29 | 0.0700 | 0.1200 | 184 | 32.7% | -0.07 | 0.0403 | -0.006 | ||
| 3.85 | 4.65 | 42.4% | 0.96 | 0.0398 | -0.005 | 29.5 | 0.0600 | 0.1500 | 30.3% | -0.08 | 0.0502 | -0.007 | ||||
| 3.40 | 3.80 | 502 | 28.0% | 0.94 | 0.0544 | -0.007 | 30 | 0.1200 | 0.1500 | 9 | 866 | 28.9% | -0.10 | 0.0630 | -0.008 | |
| 2.93 | 3.50 | 32.7% | 0.91 | 0.0741 | -0.009 | 30.5 | 0.1700 | 0.2900 | 30.2% | -0.14 | 0.0786 | -0.010 | ||||
| 2.63 | 2.81 | 306 | 29.1% | 0.87 | 0.0976 | -0.011 | 31 | 0.2600 | 0.3000 | 61 | 564 | 28.4% | -0.18 | 0.0962 | -0.011 | |
| 2.05 | 2.64 | 30.2% | 0.81 | 0.1215 | -0.014 | 31.5 | 0.3500 | 0.4600 | 25 | 28.7% | -0.23 | 0.1141 | -0.013 | |||
| 1.82 | 1.95 | 7 | 543 | 27.1% | 0.75 | 0.1427 | -0.016 | 32 | 0.4700 | 0.5100 | 74 | 692 | 26.9% | -0.29 | 0.1310 | -0.015 |
| 1.47 | 1.60 | 26.8% | 0.67 | 0.1588 | -0.017 | 32.5 | 0.6300 | 0.6700 | 98 | 26.4% | -0.36 | 0.1454 | -0.016 | |||
| 1.20 | 1.24 | 51 | 1,274 | 26.4% | 0.59 | 0.1679 | -0.018 | 33 | 0.8300 | 0.9100 | 13 | 222 | 26.6% | -0.44 | 0.1554 | -0.017 |
| 0.9400 | 0.9700 | 302 | 1 | 26.2% | 0.51 | 0.1693 | -0.018 | 33.5 | 1.07 | 1.15 | 13 | 26.3% | -0.52 | 0.1597 | -0.017 | |
| 0.7000 | 0.7600 | 272 | 3,780 | 26.0% | 0.42 | 0.1633 | -0.017 | 34 | 1.36 | 1.44 | 69 | 26.2% | -0.59 | 0.1575 | -0.016 | |
| 0.5200 | 0.6100 | 111 | 75 | 26.3% | 0.35 | 0.1514 | -0.015 | 34.5 | 1.68 | 1.78 | 26.3% | -0.67 | 0.1490 | -0.015 | ||
| 0.3800 | 0.4500 | 32 | 1,993 | 26.1% | 0.28 | 0.1357 | -0.014 | 35 | 1.98 | 2.19 | 26.0% | -0.74 | 0.1355 | -0.013 | ||
| 0.2800 | 0.3200 | 4 | 26.0% | 0.22 | 0.1179 | -0.012 | 35.5 | 2.21 | 2.72 | 25.5% | -0.80 | 0.1186 | -0.012 | |||
| 0.2000 | 0.2200 | 54 | 396 | 25.8% | 0.17 | 0.0996 | -0.010 | 36 | 2.65 | 3.10 | 1 | 24.9% | -0.85 | 0.1000 | -0.010 | |
| 0.0800 | 0.3000 | 1 | 27.9% | 0.13 | 0.0823 | -0.009 | 36.5 | 3.00 | 3.75 | 27.8% | -0.89 | 0.0820 | -0.008 | |||
| 0.0900 | 0.1200 | 3 | 714 | 26.1% | 0.10 | 0.0671 | -0.007 | 37 | 3.45 | 4.25 | 29.3% | -0.91 | 0.0659 | -0.007 | ||
| 0.0200 | 0.1000 | 103 | 27.3% | 0.06 | 0.0450 | -0.005 | 38 | 4.40 | 5.20 | 31.0% | -0.95 | 0.0427 | -0.004 | |||
| 0.0100 | 0.1600 | 33.8% | 0.05 | 0.0324 | -0.005 | 39 | 5.40 | 6.20 | 5 | 35.6% | -0.96 | 0.0299 | -0.004 | |||
| 0 | 0.1600 | 90 | 37.6% | 0.04 | 0.0249 | -0.004 | 40 | 6.15 | 7.15 | -0.97 | 0.0226 | -0.003 | ||||
| 0 | 0.1500 | 41.0% | 0.03 | 0.0200 | -0.004 | 41 | 7.40 | 8.25 | 46.5% | -0.98 | 0.0180 | -0.003 | ||||
| 0 | 0.1500 | 44.7% | 0.03 | 0.0165 | -0.004 | 42 | 8.40 | 9.45 | 57.9% | -0.98 | 0.0147 | -0.002 | ||||
| 0 | 0.1400 | 47.8% | 0.02 | 0.0139 | -0.004 | 43 | 9.15 | 10.45 | 52.3% | -0.98 | 0.0122 | -0.002 | ||||
Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.
Volatilite gülümsemesi — Nov 20, 2026
Volatilite sayfası →Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.