Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
KMI KINDER MORGAN   0.157 0.165 18.755 -0.07
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 0.51 1.62 1.32 1.26 12 113  W   17.5 KMI 0.00 0.01 0.03 0.01 0 860  W  
KMI 0.53 1.02 0.85 0.76 2 1591  W   18 KMI 0.00 0.01 0.01 0.00 12 1358  W  
KMI 0.28 0.47 0.31 0.27 107 4216  W   18.5 KMI 0.02 0.04 0.04 0.01 47 6045  W  
KMI 0.03 0.04 0.03 0.02 174 7500  W   19 KMI 0.24 0.28 0.26 0.26 319 1814  W  
KMI 0.00 0.02 0.01 0.00 71 150  W   19.5 KMI 0.53 1.61 0.00 0.74 0 0  W  
KMI 0.00 0.10 0.10 0.05 0 5  W   20 KMI 0.78 1.39 1.90 1.24 0 5  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 1.03 1.95 1.28 1.31 0 409  W   17.5 KMI 0.00 0.02 0.02 0.00 0 509  W  
KMI 0.53 0.91 0.80 0.82 84 1348  W   18 KMI 0.04 0.05 0.05 0.01 36 615  W  
KMI 0.30 0.39 0.36 0.39 29 715  W   18.5 KMI 0.18 0.23 0.20 0.07 152 52  W  
KMI 0.04 0.07 0.06 0.12 28 6130  W   19 KMI 0.39 0.73 0.52 0.30 29 209  W  
KMI 0.01 0.02 0.01 0.02 24 35  W   19.5 KMI 0.79 1.91 1.05 0.70 2 0  W  
KMI 0.00 0.21 0.00 0.00 0 0  W   20 KMI 1.35 1.87 0.00 1.18 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 0.66 1.46 1.36 1.44 0 15  W   17.5 KMI 0.01 0.04 0.02 0.00 0 578  W  
KMI 0.34 0.90 0.79 0.96 13 212  W   18 KMI 0.07 0.29 0.08 0.02 20 458  W  
KMI 0.19 0.53 0.38 0.54 10 274  W   18.5 KMI 0.21 0.26 0.23 0.09 4 74  W  
KMI 0.07 0.10 0.11 0.23 5 269  W   19 KMI 0.38 0.80 0.55 0.29 0 4  W  
KMI 0.01 0.05 0.03 0.07 132 33  W   19.5 KMI 0.81 1.25 0.00 0.62 0 0  W  
KMI 0.00 0.15 0.03 0.02 0 1  W   20 KMI 1.35 1.87 0.00 1.06 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 0.44 1.94 0.00 1.63 0 0  S   17.5 KMI 0.03 0.07 0.05 0.00 1 106  S  
KMI 0.75 0.82 0.83 1.15 40 5115  S   18 KMI 0.11 0.12 0.12 0.02 35 5268  S  
KMI 0.34 0.49 0.37 0.73 25 31  S   18.5 KMI 0.27 0.30 0.28 0.09 25 1089  S  
KMI 0.11 0.14 0.12 0.39 378 12166  S   19 KMI 0.56 0.61 0.57 0.24 72 131  S  
KMI 0.04 0.05 0.05 0.17 591 1229  S   19.5 KMI 0.62 1.27 0.00 0.51 0 0  S  
KMI 0.01 0.03 0.01 0.06 0 209  S   20 KMI 1.31 2.34 1.55 0.89 0 16  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 0.78 1.97 1.37 1.88 0 29  W   17.5 KMI 0.05 0.08 0.10 0.00 0 25  W  
KMI 0.45 1.14 0.82 1.41 2 71  W   18 KMI 0.12 0.15 0.14 0.02 20 310  W  
KMI 0.35 0.58 0.50 0.97 0 339  W   18.5 KMI 0.28 0.48 0.40 0.07 0 14  W  
KMI 0.14 0.17 0.16 0.60 44 557  W   19 KMI 0.43 0.64 0.59 0.18 0 5  W  
KMI 0.05 0.11 0.05 0.33 6 32  W   19.5 KMI 0.79 1.74 1.55 0.38 0 10  W  
KMI 0.00 0.03 0.01 0.15 5 31  W   20 KMI 0.62 1.65 0.00 0.69 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 0.53 2.03 1.13 2.19 0 10  W   17.5 KMI 0.06 0.09 0.10 0.00 0 13  W  
KMI 0.76 0.93 0.83 1.73 1 245  W   18 KMI 0.15 0.18 0.13 0.01 0 19  W  
KMI 0.40 0.60 0.41 1.28 46 290  W   18.5 KMI 0.29 0.48 0.33 0.04 3 293  W  
KMI 0.18 0.21 0.22 0.88 5 205  W   19 KMI 0.59 1.00 0.62 0.12 1 5  W  
KMI 0.05 0.09 0.10 0.55 0 115  W   19.5 KMI 0.75 1.16 0.00 0.26 0 0  W  
KMI 0.01 0.04 0.04 0.31 0 13  W   20 KMI 1.15 1.68 0.00 0.49 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 0.84 0.94 0.84 3.02 464 16256  S   18 KMI 0.22 0.28 0.22 0.00 254 9345  S  
KMI 0.27 0.30 0.29 2.16 236 24007  S   19 KMI 0.66 0.91 0.67 0.01 466 324  S  
KMI 0.05 0.08 0.06 1.36 655 11796  S   20 KMI 1.16 1.76 1.39 0.09 0 769  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.