Options Chain for KINDER MORGAN INC DEL COM (KMI) - $31.25 as of 1/22/2025 8:57:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 16.10 | 18.25 | 12.75 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 4:00:01 PM EST |
| 15.00 | 16.15 | 17.35 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 16.00 | 12.80 | 16.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 17.00 | 14.15 | 14.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 18.00 | 12.10 | 14.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 19.00 | 11.15 | 13.30 | 8.25 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:01 PM EST |
| 20.00 | 11.15 | 11.30 | 10.40 | 0.00 | 0.00% | 0 | 72 | 0.99 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 21.00 | 9.20 | 11.20 | 6.55 | 0.00 | 0.00% | 0 | 8 | 0.90 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 4:00:01 PM EST |
| 22.00 | 9.15 | 9.30 | 6.02 | 0.00 | 0.00% | 0 | 9 | 0.81 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:01 PM EST |
| 23.00 | 8.15 | 8.30 | 8.33 | 0.00 | 0.00% | 0 | 77 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 24.00 | 7.15 | 7.35 | 6.50 | 0.00 | 0.00% | 0 | 551 | 0.64 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 24.50 | 6.65 | 6.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 25.00 | 6.10 | 6.30 | 6.38 | 0.00 | 0.00% | 0 | 382 | 0.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 25.50 | 5.60 | 5.85 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 26.00 | 5.20 | 7.30 | 5.23 | 0.00 | 0.00% | 0 | 905 | 0.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 26.50 | 4.65 | 4.90 | % | 0 | 0 | 0.48 | 0.98 | 0.04 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 27.00 | 4.20 | 4.35 | 4.42 | 0.00 | 0.00% | 0 | 1,448 | 0.44 | 0.97 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 27.50 | 2.60 | 3.90 | % | 0 | 0 | 0.40 | 0.94 | 0.07 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 28.00 | 2.94 | 4.35 | 3.25 | 0.00 | 0.00% | 0 | 1,947 | 0.22 | 0.91 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 28.50 | 2.69 | 3.35 | 2.94 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.88 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 29.00 | 2.36 | 2.64 | 2.34 | 0.00 | 0.00% | 0 | 3,587 | 0.31 | 0.83 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 29.50 | 1.90 | 2.22 | 2.04 | 0.00 | 0.00% | 0 | 102 | 0.28 | 0.77 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 30.00 | 1.58 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 7,111 | 0.28 | 0.69 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 30.50 | 1.12 | 1.53 | 1.32 | 0.00 | 0.00% | 0 | 120 | 0.25 | 0.61 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 31.00 | 0.98 | 1.18 | 1.00 | 0.00 | 0.00% | 0 | 4,954 | 0.27 | 0.53 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 31.50 | % | 0 | 0 | 0.26 | 0.44 | 0.17 | -0.01 | 1/21/2025 4:00:01 PM EST | |||||
| 32.00 | 0.55 | 0.63 | 0.59 | 0.00 | 0.00% | 0 | 17,355 | 0.27 | 0.36 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 32.50 | 0.41 | 0.48 | 0.42 | 0.00 | 0.00% | 0 | 404 | 0.27 | 0.29 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 33.00 | 0.29 | 0.33 | 0.29 | 0.00 | 0.00% | 0 | 4,777 | 0.27 | 0.22 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 33.50 | 0.19 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 54 | 0.27 | 0.17 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 34.00 | 0.12 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 326 | 0.26 | 0.13 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 34.50 | 0.08 | 0.13 | % | 0 | 0 | 0.27 | 0.09 | 0.07 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 104 | 0.28 | 0.07 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 35.50 | 0.03 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.05 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 36.00 | 0.02 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 69 | 0.33 | 0.03 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 37.00 | 0.01 | 0.11 | % | 0 | 0 | 0.41 | 0.02 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.24 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.26 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.02 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.02 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.07 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.24 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 1/21/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 67 | 0.67 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:01 PM EST |
| 23.00 | 0.03 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 290 | 0.56 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 24.00 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 565 | 0.45 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 24.50 | 0.01 | 0.30 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 25.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 689 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 25.50 | 0.03 | 0.21 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 26.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,220 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 26.50 | 0.05 | 0.10 | % | 0 | 0 | 0.35 | -0.02 | 0.04 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 27.00 | 0.08 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 2,564 | 0.33 | -0.03 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 27.50 | 0.09 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.06 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 28.00 | 0.13 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 2,569 | 0.30 | -0.09 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 28.50 | 0.19 | 0.22 | % | 0 | 0 | 0.29 | -0.12 | 0.10 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 29.00 | 0.27 | 0.31 | 0.29 | 0.00 | 0.00% | 0 | 1,205 | 0.28 | -0.17 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 29.50 | 0.38 | 0.42 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.23 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 30.00 | 0.50 | 0.57 | 0.58 | 0.00 | 0.00% | 0 | 712 | 0.27 | -0.31 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 30.50 | 0.61 | 0.76 | 0.64 | 0.00 | 0.00% | 0 | 35 | 0.26 | -0.39 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 31.00 | 0.91 | 0.97 | 0.95 | 0.00 | 0.00% | 0 | 1,772 | 0.27 | -0.47 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 31.50 | 1.05 | 1.27 | 1.15 | 0.00 | 0.00% | 0 | 31 | 0.27 | -0.56 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 32.00 | 1.34 | 1.59 | 1.58 | 0.00 | 0.00% | 0 | 79 | 0.28 | -0.64 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 32.50 | 1.83 | 1.96 | % | 0 | 0 | 0.27 | -0.71 | 0.14 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 33.00 | 1.89 | 2.43 | 2.10 | 0.00 | 0.00% | 0 | 18 | 0.42 | -0.78 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 33.50 | 2.47 | 2.85 | % | 0 | 0 | 0.30 | -0.83 | 0.10 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 34.00 | 2.82 | 3.20 | 6.25 | 0.00 | 0.00% | 0 | 30 | 0.30 | -0.87 | 0.08 | -0.01 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 34.50 | 2.11 | 3.75 | % | 0 | 0 | 0.18 | -0.91 | 0.07 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 3.05 | 4.15 | 8.65 | 0.00 | 0.00% | 0 | 150 | 0.31 | -0.93 | 0.05 | 0.00 | 12/16/2024 | 1/21/2025 4:00:01 PM EST |
| 35.50 | 4.50 | 4.75 | % | 0 | 0 | 0.41 | -0.95 | 0.04 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 36.00 | 4.95 | 5.15 | 9.60 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.97 | 0.03 | 0.00 | 12/16/2024 | 1/21/2025 4:00:01 PM EST |
| 37.00 | 5.00 | 6.15 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 38.00 | 5.55 | 9.50 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 39.00 | 7.85 | 10.45 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |