Options Chain for KINDER MORGAN INC DEL COM (KMI) - $26.08 as of 10/28/2025 8:34:44 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 | 9.95 | 12.15 | 11.05 | 12.39 | 0.00 | 0.00% | 0.74 | 0 | 2 | 6.45 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:54 PM EST |
| 17.00 | 8.70 | 10.15 | 9.43 | % | 0.55 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 18.00 | 7.80 | 9.10 | 8.45 | % | 0.47 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 19.00 | 6.90 | 8.00 | 7.45 | 7.12 | 0.00 | 0.00% | 0.39 | 0 | 5 | 4.08 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 20.00 | 5.80 | 7.35 | 6.58 | 6.07 | 0.00 | 0.00% | 0.33 | 0 | 3 | 4.21 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 21.00 | 4.80 | 6.10 | 5.45 | 7.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/28/2025 3:59:54 PM EST |
| 21.50 | 3.45 | 5.65 | 4.55 | % | 0.21 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 22.00 | 2.96 | 5.10 | 4.03 | % | 0.18 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 22.50 | 2.46 | 4.60 | 3.53 | % | 0.16 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 23.00 | 3.00 | 3.50 | 3.25 | % | 0.14 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 23.50 | 2.58 | 2.84 | 2.71 | 2.80 | % | 0.12 | 2 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST | |
| 24.00 | 1.96 | 2.42 | 2.19 | 2.09 | % | 0.09 | 5 | 0 | 1.13 | 1.00 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST | |
| 24.50 | 1.50 | 1.87 | 1.69 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.89 | 0.99 | 0.05 | 0.00 | 10/20/2025 | 10/28/2025 3:59:54 PM EST |
| 25.00 | 0.98 | 1.42 | 1.20 | 1.09 | -0.02 | -1.81% | 0.05 | 62 | 563 | 0.78 | 0.93 | 0.17 | -0.03 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 25.50 | 0.67 | 0.75 | 0.71 | 0.70 | -0.02 | -2.78% | 0.03 | 8 | 181 | 0.25 | 0.82 | 0.37 | -0.04 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 26.00 | 0.29 | 0.41 | 0.35 | 0.35 | -0.04 | -10.26% | 0.01 | 2,148 | 814 | 0.28 | 0.59 | 0.57 | -0.05 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 26.50 | 0.09 | 0.14 | 0.12 | 0.13 | -0.02 | -13.34% | 0.00 | 1,515 | 4,415 | 0.26 | 0.31 | 0.52 | -0.04 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 27.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 12,103 | 1,299 | 0.28 | 0.11 | 0.27 | -0.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 427 | 0.41 | 0.03 | 0.08 | -0.01 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 1,023 | 0.40 | 0.00 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,357 | 0.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.28 | +0.21 | +300.00% | 0.00 | 2 | 59 | 1.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,618 | 0.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 30.50 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 31.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 20 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 33.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | 0.29 | % | 0.00 | 1 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST | |
| 34.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 35.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 36.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.23 | 0.12 | 0.01 | % | 0.01 | 1 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST | |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.29 | +0.18 | +163.64% | 0.00 | 1 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 23.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 127 | 0.68 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.04 | 0.02 | 0.39 | +0.37 | +1,850.00% | 0.00 | 1 | 43 | 0.62 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.46 | +0.45 | +4,500.00% | 0.00 | 1 | 79 | 0.53 | -0.01 | 0.05 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 25.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 241 | 0.36 | -0.07 | 0.17 | -0.03 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 25.50 | 0.02 | 0.13 | 0.08 | 0.12 | +0.04 | +50.00% | 0.00 | 2,943 | 266 | 0.41 | -0.18 | 0.37 | -0.04 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 26.00 | 0.16 | 0.27 | 0.22 | 0.19 | -0.05 | -20.84% | 0.01 | 249 | 1,982 | 0.30 | -0.41 | 0.57 | -0.05 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 26.50 | 0.46 | 0.55 | 0.51 | 0.48 | -0.02 | -4.00% | 0.02 | 14 | 742 | 0.30 | -0.69 | 0.52 | -0.04 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 27.00 | 0.73 | 1.30 | 1.02 | 1.12 | +0.15 | +15.47% | 0.04 | 13 | 419 | 0.82 | -0.89 | 0.27 | -0.02 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 27.50 | 0.44 | 1.99 | 1.22 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 2,149 | 1.21 | -0.97 | 0.08 | -0.01 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 28.00 | 1.65 | 2.50 | 2.08 | 1.96 | -0.01 | -0.51% | 0.07 | 27 | 1,313 | 1.39 | -1.00 | 0.02 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 28.50 | 1.60 | 2.95 | 2.28 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 298 | 1.49 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 3:59:54 PM EST |
| 29.00 | 2.10 | 3.20 | 2.65 | 3.08 | +0.83 | +36.89% | 0.09 | 5 | 439 | 1.29 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:54 PM EST |
| 29.50 | 2.45 | 3.95 | 3.20 | 2.01 | 0.00 | 0.00% | 0.11 | 0 | 2,354 | 1.77 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:54 PM EST |
| 30.00 | 2.95 | 4.45 | 3.70 | 2.62 | 0.00 | 0.00% | 0.12 | 0 | 885 | 1.90 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:54 PM EST |
| 30.50 | 3.45 | 5.55 | 4.50 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:54 PM EST |
| 31.00 | 3.95 | 6.05 | 5.00 | 3.73 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.93 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:54 PM EST |
| 31.50 | 4.45 | 6.55 | 5.50 | % | 0.17 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 32.00 | 4.95 | 7.05 | 6.00 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 4 | 3.18 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/28/2025 3:59:54 PM EST |
| 32.50 | 5.45 | 7.55 | 6.50 | % | 0.20 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 33.00 | 5.95 | 8.05 | 7.00 | 5.10 | 0.00 | 0.00% | 0.21 | 0 | 7 | 3.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/28/2025 3:59:54 PM EST |
| 33.50 | 6.45 | 8.55 | 7.50 | % | 0.22 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 34.00 | 6.95 | 9.05 | 8.00 | 8.21 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.65 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 34.50 | 7.45 | 9.55 | 8.50 | 8.61 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.75 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:54 PM EST |
| 35.00 | 7.95 | 10.05 | 9.00 | 7.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/28/2025 3:59:54 PM EST |
| 35.50 | 8.45 | 10.55 | 9.50 | % | 0.27 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 36.00 | 8.95 | 11.05 | 10.00 | 8.20 | 0.00 | 0.00% | 0.28 | 0 | 10 | 4.06 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/28/2025 3:59:54 PM EST |
| 36.50 | 9.45 | 11.55 | 10.50 | % | 0.29 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:54 PM EST | |||
| 37.00 | 9.95 | 12.05 | 11.00 | 8.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/28/2025 3:59:54 PM EST |
| 38.00 | 10.95 | 13.05 | 12.00 | 10.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:54 PM EST |