Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
KMI 31.75
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
64 contracts
40 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 11.10 | 12.35 | $20.00 | 0.00 | 0.21 | - | - | 1 | 1 |
| 0 | 0 | - | - | 10.10 | 11.35 | $21.00 | 0.00 | 0.23 | - | - | 1 | 1 |
| 0 | 0 | 0.99 | 159% | 9.10 | 10.45 | $22.00 | 0.00 | 0.06 | - | - | 1 | 0 |
| 0 | 3 | - | - | 8.10 | 9.15 | $23.00 | 0.00 | 0.06 | - | - | 0 | 0 |
| 0 | 1 | - | - | 7.20 | 8.05 | $24.00 | 0.00 | 0.03 | - | - | 0 | 0 |
| 0 | 2 | - | - | 6.30 | 7.15 | $25.00 | 0.00 | 0.03 | 120% | -0.02 | 0 | 0 |
| 0 | 1 | 0.95 | 121% | 5.40 | 6.30 | $26.00 | 0.00 | 0.01 | 108% | -0.04 | 3 | 1 |
| 0 | 1 | 0.93 | 108% | 4.40 | 5.35 | $27.00 | 0.00 | 0.03 | 87% | -0.04 | 2 | 352 |
| 0 | 1 | - | - | 3.60 | 3.90 | $28.00 | 0.00 | 0.03 | 68% | -0.04 | 4 | 164 |
| 0 | 0 | - | - | 3.10 | 3.40 | $28.50 | 0.00 | 0.03 | 58% | -0.04 | 120 | 34 |
| 12 | 11 | 0.99 | 39% | 2.65 | 2.87 | $29.00 | 0.00 | 0.02 | 50% | -0.04 | 10 | 120 |
| 17 | 2 | 0.93 | 49% | 2.21 | 2.41 | $29.50 | 0.00 | 0.02 | 42% | -0.05 | 15 | 93 |
| 34 | 3 | 0.94 | 36% | 1.71 | 1.87 | $30.00 | 0.01 | 0.05 | 35% | -0.06 | 6 | 261 |
| 33 | 16 | 0.86 | 37% | 1.24 | 1.46 | $30.50 | 0.03 | 0.08 | 31% | -0.11 | 9 | 99 |
| 338 | 3 | 0.80 | 28% | 0.77 | 0.96 | $31.00 | 0.10 | 0.15 | 29% | -0.22 | 236 | 110 |
| 274 | 44 | 0.62 | 27% | 0.44 | 0.57 | $31.50 | 0.23 | 0.31 | 28% | -0.39 | 72 | 33 |
| 617 | 188 | 0.40 | 28% | 0.25 | 0.29 | $32.00 | 0.45 | 0.57 | 27% | -0.60 | 19 | 628 |
| 259 | 111 | 0.22 | 28% | 0.10 | 0.14 | $32.50 | 0.75 | 0.96 | 27% | -0.79 | 4 | 47 |
| 1,394 | 131 | 0.09 | 27% | 0.03 | 0.05 | $33.00 | 1.18 | 1.41 | 29% | -0.89 | 2 | 26 |
| 7 | 35 | 0.05 | 30% | 0.01 | 0.03 | $33.50 | 1.66 | 1.89 | 33% | -0.94 | 2 | 1 |
| 4,584 | 1 | 0.04 | 36% | 0.00 | 10.00 | $34.00 | 2.15 | 2.38 | 37% | -0.96 | 1 | 1 |
| 1 | 1 | 0.04 | 44% | 0.00 | 0.03 | $34.50 | 2.65 | 2.88 | 43% | -0.96 | 0 | 0 |
| 14 | 2 | 0.06 | 56% | 0.00 | 0.04 | $35.00 | 3.15 | 3.40 | 53% | -0.96 | 0 | 0 |
| 0 | 1 | - | - | 0.00 | 10.00 | $35.50 | 3.65 | 3.90 | 59% | -0.96 | 0 | 0 |
| 3 | 1 | 0.05 | 69% | 0.00 | 0.23 | $36.00 | 4.15 | 4.40 | 65% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.23 | $36.50 | 4.65 | 4.90 | 71% | -0.97 | 0 | 0 |
| 18 | 16 | 0.04 | 82% | 0.00 | 0.23 | $37.00 | 4.75 | 5.95 | 98% | -0.93 | 0 | 0 |
| 0 | 0 | 0.04 | 96% | 0.00 | 0.23 | $38.00 | 5.75 | 6.95 | 109% | -0.93 | 0 | 0 |
| 0 | 0 | 0.03 | 104% | 0.00 | 0.03 | $39.00 | 6.75 | 7.95 | 121% | -0.94 | 0 | 0 |
| 0 | 0 | 0.03 | 111% | 0.00 | 0.23 | $40.00 | 7.75 | 8.95 | 132% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.23 | $41.00 | 8.75 | 9.95 | 143% | -0.95 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 0.22 | $42.00 | 9.75 | 10.95 | 153% | -0.95 | 0 | 0 |