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   0.180 0.210 21.38 0.28

 
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 1.35 1.40 1.35 0.00 907 26229  S   20 KMI 0.00 0.01 0.01 0.00 0 6897  S  
KMI 0.86 0.91 0.84 0.00 492 3554  S   20.5 KMI 0.00 0.01 0.01 0.00 21 2176  S  
KMI 0.35 0.40 0.37 0.00 5112 10842  S   21 KMI 0.00 0.01 0.01 0.00 41 536  S  
KMI 0.00 0.01 0.01 0.00 1 1483  S   21.5 KMI 0.08 0.16 0.75 0.00 0 2  S  
KMI 0.00 0.01 0.01 0.00 0 2613  S   22 KMI 0.56 0.65 0.92 0.00 0 4  S  
KMI 0.00 0.07 0.00 0.00 0 0  S   22.5 KMI 1.06 1.15 0.00 0.00 0 0  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 1.34 1.46 1.28 1.39 3 397  Q   20 KMI 0.00 0.02 0.07 0.00 0 467  Q  
KMI 0.87 0.94 0.90 0.91 387 2535  Q   20.5 KMI 0.01 0.03 0.03 0.01 35 2619  Q  
KMI 0.42 0.48 0.41 0.48 181 1147  Q   21 KMI 0.05 0.06 0.06 0.08 128 404  Q  
KMI 0.12 0.13 0.13 0.18 129 844  Q   21.5 KMI 0.23 0.25 0.23 0.29 1 103  Q  
KMI 0.01 0.03 0.03 0.05 16 465  Q   22 KMI 0.60 0.67 1.00 0.65 0 19  Q  
KMI 0.00 0.03 0.01 0.01 0 100  Q   22.5 KMI 1.08 1.17 0.00 1.11 0 0  Q  
 
2019-07-05 - Calls 2019-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 1.38 1.47 1.37 1.45 103 305  W   20 KMI 0.02 0.03 0.05 0.01 0 173  W  
KMI 0.90 0.99 0.90 0.99 129 190  W   20.5 KMI 0.04 0.06 0.08 0.05 300 1490  W  
KMI 0.50 0.55 0.45 0.60 123 341  W   21 KMI 0.11 0.13 0.12 0.16 11 31  W  
KMI 0.19 0.24 0.19 0.31 102 1270  W   21.5 KMI 0.29 0.34 0.39 0.37 3 258  W  
KMI 0.05 0.06 0.06 0.13 15 27  W   22 KMI 0.61 0.71 1.32 0.69 0 15  W  
KMI 0.00 0.02 0.02 0.05 0 40  W   22.5 KMI 1.08 1.19 0.00 1.10 0 0  W  
 
2019-07-12 - Calls 2019-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 1.41 1.48 1.30 1.55 41 93  W   20 KMI 0.04 0.06 0.08 0.03 0 205  W  
KMI 0.96 1.03 0.88 1.11 3 177  W   20.5 KMI 0.08 0.10 0.13 0.09 1 215  W  
KMI 0.56 0.61 0.57 0.73 83 921  W   21 KMI 0.17 0.20 0.23 0.20 6 53  W  
KMI 0.26 0.29 0.26 0.44 120 341  W   21.5 KMI 0.34 0.39 0.46 0.40 2358 24  W  
KMI 0.09 0.12 0.08 0.23 10 127  W   22 KMI 0.66 0.73 1.49 0.70 0 10  W  
KMI 0.02 0.04 0.02 0.11 48 194  W   22.5 KMI 1.09 1.19 0.00 1.07 0 0  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 1.46 1.55 1.50 1.68 341 943  S   20 KMI 0.09 0.10 0.10 0.04 40 3377  S  
KMI 0.67 0.72 0.70 0.87 2813 25562  S   21 KMI 0.25 0.29 0.30 0.22 362 2027  S  
KMI 0.18 0.20 0.18 0.34 693 10694  S   22 KMI 0.74 0.83 0.99 0.68 0 38  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 1.49 1.64 1.48 1.84 2 44  W   20 KMI 0.11 0.13 0.15 0.05 186 104  W  
KMI 1.07 1.17 1.07 1.41 7 136  W   20.5 KMI 0.18 0.21 0.21 0.12 7 98  W  
KMI 0.72 0.79 0.72 1.03 18 440  W   21 KMI 0.30 0.34 0.46 0.23 0 21  W  
KMI 0.41 0.48 0.39 0.72 12 212  W   21.5 KMI 0.49 0.56 0.59 0.40 5 20  W  
KMI 0.21 0.25 0.21 0.47 92 477  W   22 KMI 0.78 0.86 0.91 0.64 10 52  W  
KMI 0.09 0.11 0.10 0.29 0 100  W   22.5 KMI 1.14 1.23 1.32 0.95 10 10  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 1.45 1.61 1.01 2.03 0 10  W   20 KMI 0.17 0.20 0.20 0.06 10 40  W  
KMI 1.08 1.18 0.91 1.60 0 60  W   20.5 KMI 0.27 0.30 0.32 0.12 58 81  W  
KMI 0.71 0.81 0.64 1.22 85 3  W   21 KMI 0.42 0.47 0.60 0.22 0 35  W  
KMI 0.43 0.51 0.44 0.89 41 23  W   21.5 KMI 0.63 0.73 1.35 0.37 0 17  W  
KMI 0.22 0.30 0.22 0.61 60 17  W   22 KMI 0.93 1.06 1.03 0.59 10 1  W  
KMI 0.10 0.16 0.13 0.41 203 32  W   22.5 KMI 1.31 1.45 1.63 0.86 0 2  W  



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.