Options Chain for KINDER MORGAN INC DEL COM (KMI) - $27.58 as of 9/15/2025 3:33:07 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 | 12.35 | 12.55 | 12.45 | % | 0.83 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 17.00 | 10.40 | 10.60 | 10.50 | % | 0.62 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 18.00 | 8.60 | 9.60 | 9.10 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 19.00 | 8.40 | 8.60 | 8.50 | 8.75 | % | 0.45 | 2 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 2:59:05 PM EST | |
| 20.00 | 7.40 | 7.60 | 7.50 | % | 0.38 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 21.00 | 6.40 | 6.60 | 6.50 | % | 0.31 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 22.00 | 5.45 | 5.65 | 5.55 | % | 0.25 | 0 | 0 | 0.37 | 0.96 | 0.02 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 23.00 | 4.45 | 4.65 | 4.55 | % | 0.20 | 0 | 0 | 0.46 | 0.95 | 0.05 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 24.00 | 3.55 | 3.75 | 3.65 | % | 0.15 | 0 | 0 | 0.32 | 0.89 | 0.05 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 25.00 | 2.59 | 2.77 | 2.68 | % | 0.11 | 0 | 0 | 0.29 | 0.83 | 0.08 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 26.00 | 1.83 | 1.93 | 1.88 | % | 0.07 | 0 | 0 | 0.27 | 0.73 | 0.12 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 27.00 | 1.13 | 1.24 | 1.19 | 1.16 | -0.22 | -15.95% | 0.04 | 6 | 13 | 0.28 | 0.58 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 2:59:05 PM EST |
| 28.00 | 0.62 | 0.71 | 0.67 | 0.71 | -0.11 | -13.42% | 0.02 | 36 | 12 | 0.25 | 0.43 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 2:59:05 PM EST |
| 29.00 | 0.29 | 0.38 | 0.34 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.22 | 0.27 | 0.14 | -0.01 | 9/12/2025 | 9/15/2025 2:59:05 PM EST |
| 30.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.05 | -25.00% | 0.01 | 104 | 123 | 0.24 | 0.16 | 0.10 | -0.01 | 9/15/2025 | 9/15/2025 2:59:05 PM EST |
| 31.00 | 0.07 | 0.10 | 0.09 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.07 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 32.00 | 0.00 | 0.06 | 0.03 | 0.05 | % | 0.00 | 5 | 0 | 0.27 | 0.04 | 0.04 | 0.00 | 9/15/2025 | 9/15/2025 2:59:05 PM EST | |
| 33.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.02 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 34.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.01 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 35.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 37.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 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 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 17.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 19.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 20.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 21.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 22.00 | 0.01 | 0.21 | 0.11 | 0.11 | % | 0.01 | 3 | 0 | 0.39 | -0.04 | 0.02 | 0.00 | 9/15/2025 | 9/15/2025 2:59:05 PM EST | |
| 23.00 | 0.03 | 0.27 | 0.15 | % | 0.01 | 0 | 0 | 0.34 | -0.05 | 0.05 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 24.00 | 0.12 | 0.15 | 0.14 | 0.12 | % | 0.01 | 4 | 0 | 0.30 | -0.11 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 2:59:05 PM EST | |
| 25.00 | 0.21 | 0.26 | 0.24 | 0.22 | % | 0.01 | 8 | 0 | 0.28 | -0.17 | 0.08 | -0.01 | 9/15/2025 | 9/15/2025 2:59:05 PM EST | |
| 26.00 | 0.37 | 0.46 | 0.42 | 0.38 | 0.00 | 0.00% | 0.02 | 1 | 11 | 0.26 | -0.27 | 0.12 | -0.01 | 9/15/2025 | 9/15/2025 2:59:05 PM EST |
| 27.00 | 0.72 | 0.77 | 0.75 | 0.69 | +0.01 | +1.48% | 0.03 | 15 | 1 | 0.24 | -0.42 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 2:59:05 PM EST |
| 28.00 | 1.26 | 1.35 | 1.31 | 1.27 | % | 0.05 | 86 | 0 | 0.24 | -0.57 | 0.16 | -0.01 | 9/15/2025 | 9/15/2025 2:59:05 PM EST | |
| 29.00 | 1.87 | 2.11 | 1.99 | % | 0.07 | 0 | 0 | 0.24 | -0.73 | 0.14 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 30.00 | 2.50 | 3.45 | 2.98 | % | 0.10 | 0 | 0 | 0.22 | -0.84 | 0.10 | -0.01 | 9/15/2025 2:59:05 PM EST | |||
| 31.00 | 2.94 | 3.90 | 3.42 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 88 | 0.31 | -0.92 | 0.07 | 0.00 | 9/11/2025 | 9/15/2025 2:59:05 PM EST |
| 32.00 | 3.55 | 4.85 | 4.20 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.29 | -0.96 | 0.04 | 0.00 | 9/11/2025 | 9/15/2025 2:59:05 PM EST |
| 33.00 | 4.75 | 5.80 | 5.28 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.29 | -0.98 | 0.02 | 0.00 | 9/11/2025 | 9/15/2025 2:59:05 PM EST |
| 34.00 | 5.45 | 7.75 | 6.60 | % | 0.19 | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 35.00 | 6.40 | 8.95 | 7.68 | % | 0.22 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 36.00 | 7.45 | 9.80 | 8.63 | % | 0.24 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 9/15/2025 2:59:05 PM EST | |||
| 37.00 | 8.45 | 10.80 | 9.63 | 9.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.45 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 2:59:05 PM EST |