Options Chain for KINDER MORGAN INC DEL COM (KMI) - $26.89 as of 11/14/2025 4:05:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.70 | 13.25 | 12.48 | % | 0.83 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 16.00 | % | 0.00 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 17.00 | 9.70 | 11.30 | 10.50 | % | 0.62 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 18.00 | 8.70 | 10.30 | 9.50 | % | 0.53 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 19.00 | 7.80 | 9.05 | 8.43 | % | 0.44 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 20.00 | 6.80 | 7.85 | 7.33 | % | 0.37 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 21.00 | 5.85 | 6.85 | 6.35 | % | 0.30 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 22.00 | 4.90 | 6.40 | 5.65 | % | 0.26 | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 23.00 | 3.95 | 4.95 | 4.45 | % | 0.19 | 0 | 0 | 0.51 | 0.98 | 0.02 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 24.00 | 3.10 | 4.35 | 3.73 | % | 0.16 | 0 | 0 | 0.57 | 0.93 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 25.00 | 2.43 | 3.05 | 2.74 | % | 0.11 | 0 | 0 | 0.37 | 0.87 | 0.09 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 26.00 | 1.80 | 2.03 | 1.92 | 1.55 | % | 0.07 | 2 | 0 | 0.24 | 0.76 | 0.13 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 27.00 | 1.10 | 1.34 | 1.22 | 1.17 | % | 0.05 | 4 | 0 | 0.23 | 0.61 | 0.17 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 28.00 | 0.52 | 0.73 | 0.63 | % | 0.02 | 0 | 0 | 0.20 | 0.44 | 0.18 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 29.00 | 0.22 | 0.38 | 0.30 | 0.30 | % | 0.01 | 2 | 0 | 0.20 | 0.27 | 0.15 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 30.00 | 0.08 | 0.21 | 0.15 | % | 0.01 | 0 | 0 | 0.20 | 0.16 | 0.11 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 31.00 | 0.03 | 0.19 | 0.11 | 0.09 | % | 0.00 | 2 | 0 | 0.23 | 0.09 | 0.07 | 0.00 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 32.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.03 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.02 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 16.00 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | ||||||
| 17.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.02 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 24.00 | 0.02 | 0.31 | 0.17 | % | 0.01 | 0 | 0 | 0.28 | -0.07 | 0.05 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 25.00 | 0.06 | 0.41 | 0.24 | % | 0.01 | 0 | 0 | 0.26 | -0.13 | 0.09 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 26.00 | 0.27 | 0.39 | 0.33 | % | 0.01 | 0 | 0 | 0.23 | -0.24 | 0.13 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 27.00 | 0.52 | 0.69 | 0.61 | 0.69 | -0.31 | -31.00% | 0.02 | 73 | 73 | 0.21 | -0.39 | 0.17 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST |
| 28.00 | 1.02 | 1.16 | 1.09 | 1.26 | % | 0.04 | 5 | 0 | 0.21 | -0.56 | 0.18 | -0.01 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 29.00 | 1.66 | 2.48 | 2.07 | % | 0.07 | 0 | 0 | 0.28 | -0.73 | 0.15 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 30.00 | 2.26 | 3.10 | 2.68 | % | 0.09 | 0 | 0 | 0.38 | -0.84 | 0.11 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 31.00 | 2.83 | 4.50 | 3.67 | % | 0.12 | 0 | 0 | 0.56 | -0.91 | 0.07 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 32.00 | 3.80 | 5.40 | 4.60 | % | 0.14 | 0 | 0 | 0.60 | -0.97 | 0.03 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 33.00 | 4.85 | 6.35 | 5.60 | % | 0.17 | 0 | 0 | 0.64 | -0.99 | 0.02 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 34.00 | 5.85 | 7.35 | 6.60 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.01 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 35.00 | 6.85 | 8.35 | 7.60 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 36.00 | 7.85 | 9.35 | 8.60 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 37.00 | 8.85 | 10.35 | 9.60 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST |