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

KINDER MORGAN (KMI) Option Chains 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   0.217 0.164 18.68 -0.12
 
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 0.72 1.98 1.23 0.00 23 92  W   17.5 KMI 0.00 0.01 0.01 0.00 0 860  W  
KMI 0.59 0.87 0.70 0.00 119 1617  W   18 KMI 0.00 0.01 0.02 0.00 1 1358  W  
KMI 0.17 0.99 0.20 0.00 1228 4121  W   18.5 KMI 0.00 0.01 0.01 0.00 754 6052  W  
KMI 0.00 0.01 0.01 0.00 320 7582  W   19 KMI 0.13 0.44 0.19 0.00 96 1981  W  
KMI 0.00 0.01 0.01 0.00 0 199  W   19.5 KMI 0.50 0.93 0.00 0.00 0 0  W  
KMI 0.00 0.01 0.10 0.00 0 5  W   20 KMI 0.68 2.13 1.25 0.00 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 1.12 2.07 1.18 1.21 1940 409  W   17.5 KMI 0.00 0.23 0.01 0.00 22 514  W  
KMI 0.65 0.74 0.74 0.71 4488 1365  W   18 KMI 0.02 0.06 0.03 0.01 86 627  W  
KMI 0.01 0.20 0.23 0.28 254 688  W   18.5 KMI 0.17 0.20 0.17 0.07 312 212  W  
KMI 0.01 0.02 0.02 0.05 222 6372  W   19 KMI 0.57 0.71 0.58 0.35 29 210  W  
KMI 0.00 0.01 0.03 0.00 4 59  W   19.5 KMI 0.96 2.45 1.05 0.80 0 2  W  
KMI 0.00 0.01 0.01 0.00 0 1  W   20 KMI 1.06 1.96 0.00 1.29 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 1.06 1.23 1.19 1.30 5037 14  W   17.5 KMI 0.01 0.04 0.03 0.00 2 573  W  
KMI 0.47 0.81 0.71 0.82 642 175  W   18 KMI 0.07 0.09 0.09 0.02 12 487  W  
KMI 0.02 0.33 0.19 0.41 362 268  W   18.5 KMI 0.24 0.28 0.23 0.11 57 92  W  
KMI 0.04 0.05 0.04 0.15 81 562  W   19 KMI 0.59 0.81 0.62 0.34 6 3  W  
KMI 0.00 0.05 0.02 0.03 0 149  W   19.5 KMI 1.01 2.43 0.00 0.72 0 0  W  
KMI 0.00 0.30 0.03 0.01 0 1  W   20 KMI 1.12 1.97 0.00 1.19 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 1.13 1.37 1.19 1.46 0 2  S   17.5 KMI 0.03 0.05 0.05 0.00 0 107  S  
KMI 0.38 0.72 0.73 0.99 5556 5065  S   18 KMI 0.10 0.13 0.12 0.03 47 5293  S  
KMI 0.23 0.26 0.26 0.58 182 257  S   18.5 KMI 0.28 0.33 0.29 0.11 216 1541  S  
KMI 0.06 0.10 0.08 0.28 1466 15322  S   19 KMI 0.62 0.92 0.65 0.29 10 196  S  
KMI 0.01 0.03 0.03 0.10 0 2002  S   19.5 KMI 1.02 1.31 0.00 0.61 0 0  S  
KMI 0.00 0.03 0.02 0.03 10 209  S   20 KMI 1.47 1.87 1.50 1.03 0 41  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 1.09 1.32 1.22 1.69 23 24  W   17.5 KMI 0.05 0.08 0.07 0.00 1 25  W  
KMI 0.16 0.73 0.72 1.22 7 51  W   18 KMI 0.13 0.16 0.15 0.02 2 331  W  
KMI 0.28 0.31 0.32 0.80 52 290  W   18.5 KMI 0.32 0.35 0.40 0.09 0 14  W  
KMI 0.09 0.12 0.12 0.45 50 585  W   19 KMI 0.13 0.68 0.59 0.23 0 5  W  
KMI 0.02 0.05 0.03 0.22 5 36  W   19.5 KMI 0.31 2.17 1.55 0.48 0 10  W  
KMI 0.00 0.20 0.01 0.09 0 34  W   20 KMI 1.21 2.39 0.00 0.83 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 0.31 2.08 1.37 1.97 9 12  W   17.5 KMI 0.07 0.09 0.10 0.00 0 13  W  
KMI 0.47 0.96 0.83 1.51 0 246  W   18 KMI 0.13 0.18 0.13 0.02 0 19  W  
KMI 0.31 0.37 0.35 1.08 32 432  W   18.5 KMI 0.34 0.38 0.50 0.06 3 300  W  
KMI 0.13 0.16 0.14 0.70 25 355  W   19 KMI 0.45 0.87 0.66 0.16 200 1  W  
KMI 0.03 0.07 0.05 0.40 1 116  W   19.5 KMI 0.82 1.53 0.00 0.34 0 0  W  
KMI 0.00 0.05 0.02 0.20 0 19  W   20 KMI 1.39 1.99 0.00 0.62 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KMI 1.04 2.07 1.17 2.32 2 0  W   17.5 KMI 0.08 0.10 0.10 0.00 0 5  W  
KMI 0.38 1.76 0.71 1.86 13 0  W   18 KMI 0.16 0.22 0.19 0.01 1 0  W  
KMI 0.26 0.58 0.40 1.42 11 1  W   18.5 KMI 0.32 0.86 0.39 0.04 10 5  W  
KMI 0.07 0.19 0.17 1.01 1 10  W   19 KMI 0.63 1.70 0.00 0.10 0 0  W  
KMI 0.03 0.19 0.00 0.67 0 0  W   19.5 KMI 0.78 1.95 0.00 0.22 0 0  W  
KMI 0.00 0.63 0.00 0.40 0 0  W   20 KMI 0.54 2.70 0.00 0.42 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 0.73 0.81 0.78 2.73 630 15756  S   18 KMI 0.22 0.25 0.23 0.00 139 9850  S  
KMI 0.22 0.25 0.24 1.87 763 24636  S   19 KMI 0.68 0.90 0.71 0.02 629 590  S  
KMI 0.04 0.05 0.06 1.09 111 12224  S   20 KMI 0.97 2.62 1.68 0.13 8 769  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.