Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For KMI Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
KMI KINDER MORGAN   0.213 0.216 19.69 -0.12

 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 1.15 1.34 1.29 0.00 122 134  S   18.5 KMI 0.01 0.07 0.02 0.00 104 4324  S  
KMI 0.66 0.90 0.82 0.00 280 12619  S   19 KMI 0.03 0.04 0.05 0.00 312 7053  S  
KMI 0.31 0.42 0.38 0.00 723 531  S   19.5 KMI 0.07 0.15 0.14 0.00 2253 10508  S  
KMI 0.12 0.15 0.13 0.00 6480 25820  S   20 KMI 0.35 0.48 0.40 0.00 245 8194  S  
KMI 0.03 0.06 0.05 0.00 1345 4131  S   20.5 KMI 0.66 0.92 0.81 0.00 46 1630  S  
KMI 0.01 0.04 0.03 0.00 354 13527  S   21 KMI 0.00 2.48 1.12 0.00 1 92  S  
 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 1.12 1.37 1.30 1.22 10 3  W   18.5 KMI 0.04 0.06 0.06 0.01 37 63  W  
KMI 0.72 0.93 0.86 0.75 1 38  W   19 KMI 0.07 0.21 0.10 0.04 139 447  W  
KMI 0.40 0.51 0.46 0.37 122 300  W   19.5 KMI 0.19 0.28 0.21 0.16 122 920  W  
KMI 0.18 0.21 0.20 0.13 1872 3609  W   20 KMI 0.41 0.52 0.46 0.42 158 348  W  
KMI 0.07 0.08 0.08 0.03 1013 1587  W   20.5 KMI 0.68 0.92 0.80 0.82 1 173  W  
KMI 0.03 0.05 0.04 0.01 1510 397  W   21 KMI 1.09 1.51 1.29 1.29 13 192  W  
 
2019-05-03 - Calls 2019-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 1.17 1.42 1.34 1.29 0 1  W   18.5 KMI 0.04 0.18 0.00 0.02 0 0  W  
KMI 0.70 0.93 0.85 0.85 3 10  W   19 KMI 0.16 0.23 0.18 0.08 1073 191  W  
KMI 0.40 0.52 0.47 0.49 328 38  W   19.5 KMI 0.28 0.40 0.29 0.22 12 256  W  
KMI 0.16 0.27 0.21 0.24 744 838  W   20 KMI 0.49 0.69 0.57 0.47 12 40  W  
KMI 0.05 0.08 0.07 0.10 744 329  W   20.5 KMI 0.93 1.20 0.88 0.83 0 12  W  
KMI 0.02 0.06 0.03 0.03 164 47  W   21 KMI 1.11 1.77 1.48 1.26 0 56  W  
 
2019-05-10 - Calls 2019-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 1.19 1.42 1.33 1.39 10 3  W   18.5 KMI 0.08 0.17 0.12 0.04 0 0  W  
KMI 0.77 0.93 0.88 0.97 15 13  W   19 KMI 0.19 0.29 0.21 0.11 15 292  W  
KMI 0.39 0.56 0.47 0.62 225 32  W   19.5 KMI 0.33 0.45 0.35 0.26 5 231  W  
KMI 0.18 0.29 0.25 0.35 107 122  W   20 KMI 0.60 0.78 0.63 0.49 7 9  W  
KMI 0.08 0.10 0.09 0.18 743 247  W   20.5 KMI 0.94 1.18 1.05 0.81 2 15  W  
KMI 0.00 0.16 0.05 0.08 5 1  W   21 KMI 1.40 1.84 0.00 1.21 0 0  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 0.79 0.99 0.85 1.11 178 690  S   19 KMI 0.23 0.32 0.26 0.13 238 3304  S  
KMI 0.26 0.28 0.28 0.47 2186 6562  S   20 KMI 0.72 0.82 0.75 0.48 48 1945  S  
KMI 0.04 0.09 0.06 0.14 737 7050  S   21 KMI 1.46 1.64 1.45 1.14 15 148  S  
 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 1.18 1.46 0.00 1.68 0 0  W   18.5 KMI 0.15 0.24 0.15 0.06 10 5  W  
KMI 0.79 0.98 0.93 1.27 4 9  W   19 KMI 0.24 0.41 0.28 0.14 5 479  W  
KMI 0.46 0.67 0.61 0.91 1 50  W   19.5 KMI 0.41 0.55 0.45 0.26 2 69  W  
KMI 0.25 0.34 0.34 0.61 5 40  W   20 KMI 0.67 0.85 0.73 0.46 0 21  W  
KMI 0.09 0.24 0.18 0.39 47 79  W   20.5 KMI 0.85 1.23 0.00 0.72 0 10  W  
KMI 0.06 0.10 0.07 0.23 184 357  W   21 KMI 1.24 1.71 0.00 1.05 0 0  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 1.19 1.47 0.00 1.86 0 0  W   18.5 KMI 0.00 0.32 0.00 0.06 0 0  W  
KMI 0.82 1.15 0.00 1.45 0 0  W   19 KMI 0.19 0.40 0.33 0.13 0 34  W  
KMI 0.46 0.64 0.62 1.08 0 1  W   19.5 KMI 0.39 0.60 0.49 0.25 13 41  W  
KMI 0.23 0.40 0.34 0.77 46 24  W   20 KMI 0.66 0.88 0.76 0.42 0 11  W  
KMI 0.16 0.22 0.18 0.52 12 242  W   20.5 KMI 0.87 1.25 1.11 0.65 0 10  W  
KMI 0.08 0.19 0.10 0.33 45 100  W   21 KMI 1.26 1.73 0.00 0.95 0 0  W  
 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 0.92 1.07 1.03 2.14 2894 9381  S   19 KMI 0.36 0.48 0.40 0.09 10 2248  S  
KMI 0.37 0.48 0.47 1.39 1592 11459  S   20 KMI 0.84 0.91 0.87 0.27 21 1496  S  
KMI 0.15 0.17 0.16 0.80 292 7045  S   21 KMI 1.53 1.71 1.54 0.61 1 87  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.