Options Chain for KINDER MORGAN INC DEL COM (KMI) - $26.19 as of 11/3/2025 3:43:09 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 | 10.25 | 11.95 | 11.10 | % | 0.74 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 16.00 | 9.30 | 10.95 | 10.13 | % | 0.63 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 17.00 | 8.30 | 9.95 | 9.13 | % | 0.54 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 17.50 | 7.80 | 9.40 | 8.60 | % | 0.49 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 18.00 | 7.30 | 8.90 | 8.10 | % | 0.45 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 19.00 | 6.30 | 7.90 | 7.10 | % | 0.37 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 20.00 | 5.30 | 6.90 | 6.10 | % | 0.30 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 21.00 | 4.30 | 5.90 | 5.10 | % | 0.24 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 22.00 | 3.25 | 4.90 | 4.08 | % | 0.19 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 22.50 | 2.79 | 4.40 | 3.60 | % | 0.16 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 23.00 | 2.33 | 3.90 | 3.12 | % | 0.14 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 23.50 | 1.88 | 3.10 | 2.49 | % | 0.11 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 24.00 | 1.51 | 2.35 | 1.93 | % | 0.08 | 0 | 0 | 0.58 | 0.99 | 0.06 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 24.50 | 1.23 | 1.94 | 1.59 | % | 0.06 | 0 | 0 | 0.55 | 0.92 | 0.14 | -0.01 | 11/3/2025 4:00:08 PM EST | |||
| 25.00 | 0.81 | 1.45 | 1.13 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.83 | 0.23 | -0.01 | 10/27/2025 | 11/3/2025 4:00:08 PM EST |
| 25.50 | 0.67 | 0.92 | 0.80 | 0.65 | -0.27 | -29.35% | 0.03 | 16 | 39 | 0.29 | 0.69 | 0.33 | -0.02 | 11/3/2025 | 11/3/2025 4:00:08 PM EST |
| 26.00 | 0.48 | 0.52 | 0.50 | 0.45 | 0.00 | 0.00% | 0.02 | 60 | 125 | 0.28 | 0.50 | 0.38 | -0.02 | 11/3/2025 | 11/3/2025 4:00:08 PM EST |
| 26.50 | 0.26 | 0.29 | 0.28 | 0.27 | +0.03 | +12.50% | 0.01 | 289 | 110 | 0.27 | 0.32 | 0.35 | -0.02 | 11/3/2025 | 11/3/2025 4:00:08 PM EST |
| 27.00 | 0.12 | 0.16 | 0.14 | 0.13 | +0.02 | +18.19% | 0.01 | 267 | 1,255 | 0.27 | 0.17 | 0.26 | -0.01 | 11/3/2025 | 11/3/2025 4:00:08 PM EST |
| 27.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 16 | 11 | 0.23 | 0.08 | 0.16 | -0.01 | 11/3/2025 | 11/3/2025 4:00:08 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 88 | 403 | 0.28 | 0.03 | 0.08 | 0.00 | 11/3/2025 | 11/3/2025 4:00:08 PM EST |
| 28.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.03 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.46 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2,449 | 0.78 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 11/3/2025 4:00:08 PM EST |
| 29.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.38 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/3/2025 4:00:08 PM EST |
| 30.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/3/2025 4:00:08 PM EST |
| 31.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 21.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 23.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 24.00 | 0.01 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.40 | -0.01 | 0.06 | 0.00 | 10/31/2025 | 11/3/2025 4:00:08 PM EST |
| 24.50 | 0.01 | 0.12 | 0.07 | 0.06 | -0.09 | -60.00% | 0.00 | 17 | 38 | 0.26 | -0.08 | 0.14 | -0.01 | 11/3/2025 | 11/3/2025 4:00:08 PM EST |
| 25.00 | 0.09 | 0.11 | 0.10 | 0.12 | -0.06 | -33.34% | 0.00 | 53 | 147 | 0.24 | -0.17 | 0.23 | -0.01 | 11/3/2025 | 11/3/2025 4:00:08 PM EST |
| 25.50 | 0.16 | 0.24 | 0.20 | 0.35 | +0.05 | +16.67% | 0.01 | 1 | 85 | 0.22 | -0.31 | 0.33 | -0.02 | 11/3/2025 | 11/3/2025 4:00:08 PM EST |
| 26.00 | 0.37 | 0.47 | 0.42 | 0.40 | -0.10 | -20.00% | 0.02 | 25 | 272 | 0.23 | -0.50 | 0.38 | -0.02 | 11/3/2025 | 11/3/2025 4:00:08 PM EST |
| 26.50 | 0.49 | 1.00 | 0.75 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.23 | -0.68 | 0.35 | -0.02 | 10/30/2025 | 11/3/2025 4:00:08 PM EST |
| 27.00 | 0.94 | 1.20 | 1.07 | 1.09 | -0.13 | -10.66% | 0.04 | 1 | 81 | 0.33 | -0.83 | 0.26 | -0.01 | 11/3/2025 | 11/3/2025 4:00:08 PM EST |
| 27.50 | 1.12 | 1.95 | 1.54 | 1.66 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.58 | -0.92 | 0.16 | -0.01 | 10/31/2025 | 11/3/2025 4:00:08 PM EST |
| 28.00 | 1.38 | 2.71 | 2.05 | 2.11 | -0.12 | -5.39% | 0.07 | 10 | 86 | 0.83 | -0.97 | 0.08 | 0.00 | 11/3/2025 | 11/3/2025 4:00:08 PM EST |
| 28.50 | 2.07 | 3.30 | 2.69 | % | 0.09 | 0 | 0 | 0.97 | -0.99 | 0.03 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 29.00 | 2.10 | 3.75 | 2.93 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.02 | -1.00 | 0.01 | 0.00 | 10/23/2025 | 11/3/2025 4:00:08 PM EST |
| 29.50 | 2.61 | 4.25 | 3.43 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 30.00 | 3.10 | 4.75 | 3.93 | 2.39 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.16 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/3/2025 4:00:08 PM EST |
| 30.50 | 3.60 | 5.25 | 4.43 | % | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 31.00 | 4.10 | 5.75 | 4.93 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 31.50 | 4.60 | 6.25 | 5.43 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 32.00 | 5.10 | 6.75 | 5.93 | % | 0.19 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 33.00 | 6.15 | 7.75 | 6.95 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 34.00 | 7.15 | 8.75 | 7.95 | % | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 35.00 | 8.10 | 9.75 | 8.93 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 36.00 | 9.10 | 10.75 | 9.93 | 8.25 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/3/2025 4:00:08 PM EST |
| 37.00 | 10.15 | 11.75 | 10.95 | % | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST | |||
| 38.00 | 11.10 | 12.75 | 11.93 | % | 0.31 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:08 PM EST |