Options Chain for KINDER MORGAN INC DEL COM (KMI) - $28.37 as of 3/28/2025 8:15:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.65 | 14.50 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 16.00 | 11.75 | 13.75 | 12.60 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 17.00 | 10.55 | 12.75 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 18.00 | 9.50 | 11.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 19.00 | 8.30 | 10.50 | 8.60 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 7.35 | 9.50 | 7.65 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 21.00 | 6.35 | 7.55 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:49 PM EST |
| 21.50 | 5.85 | 8.50 | 6.05 | 0.00 | 0.00% | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 22.00 | 5.30 | 7.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 22.50 | 5.35 | 6.95 | 5.25 | 0.00 | 0.00% | 0 | 8 | 1.06 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 23.00 | 4.35 | 6.50 | 4.65 | 0.00 | 0.00% | 0 | 7 | 0.83 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 23.50 | 4.80 | 5.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 24.00 | 4.30 | 4.50 | 4.21 | +1.37 | +48.24% | 1 | 7 | 0.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 24.50 | 3.80 | 4.00 | % | 0 | 0 | 0.61 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 3.35 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 21 | 1.84 | 0.99 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 25.50 | 2.83 | 3.05 | % | 0 | 0 | 0.54 | 0.97 | 0.04 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 26.00 | 2.37 | 2.52 | 1.74 | 0.00 | 0.00% | 0 | 34 | 0.46 | 0.94 | 0.07 | -0.02 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 26.50 | 1.84 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.91 | 0.11 | -0.02 | 3/19/2025 | 3/28/2025 3:59:49 PM EST |
| 27.00 | 1.28 | 1.60 | 1.32 | +0.04 | +3.13% | 2 | 280 | 0.20 | 0.87 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 27.50 | 0.96 | 1.03 | 0.85 | +0.07 | +8.98% | 51 | 34 | 0.27 | 0.79 | 0.25 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 28.00 | 0.42 | 0.64 | 0.62 | +0.07 | +12.73% | 142 | 277 | 0.26 | 0.67 | 0.37 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 28.50 | 0.32 | 0.36 | 0.32 | +0.07 | +28.00% | 479 | 248 | 0.25 | 0.46 | 0.45 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 29.00 | 0.14 | 0.17 | 0.14 | +0.02 | +16.67% | 569 | 526 | 0.24 | 0.26 | 0.36 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 29.50 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 23 | 818 | 0.24 | 0.13 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.09 | 0.03 | +0.02 | +200.00% | 18 | 4,949 | 0.29 | 0.06 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 30.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 78 | 0.48 | 0.02 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 100 | 0.54 | 0.00 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 31.50 | 0.00 | 0.13 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.13 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.13 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.13 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.13 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.12 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.12 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.12 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.13 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.13 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.02 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.13 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 0.13 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.13 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 117 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 23.50 | 0.00 | 0.13 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 24.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 23 | 410 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 24.50 | 0.00 | 0.03 | % | 0 | 0 | 0.59 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 10 | 138 | 0.87 | -0.01 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 25.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.03 | 0.04 | -0.01 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 26.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 319 | 0.35 | -0.06 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 26.50 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 5 | 132 | 0.31 | -0.09 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 27.00 | 0.05 | 0.07 | 0.07 | +0.04 | +133.34% | 2 | 310 | 0.30 | -0.13 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 27.50 | 0.10 | 0.12 | 0.15 | -0.01 | -6.25% | 8 | 165 | 0.27 | -0.21 | 0.25 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 28.00 | 0.22 | 0.25 | 0.23 | +0.01 | +4.55% | 45 | 583 | 0.26 | -0.33 | 0.37 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 28.50 | 0.43 | 0.46 | 0.46 | +0.03 | +6.98% | 30 | 32 | 0.25 | -0.54 | 0.45 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 29.00 | 0.73 | 0.82 | 0.76 | +0.12 | +18.75% | 1 | 250 | 0.26 | -0.74 | 0.36 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 29.50 | 1.14 | 1.36 | 1.12 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.87 | 0.23 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 1.50 | 1.68 | 1.61 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.94 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 30.50 | 1.98 | 2.49 | 2.25 | % | 2 | 0 | 0.44 | -0.98 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 31.00 | 2.45 | 2.68 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 31.50 | 2.89 | 3.95 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 32.00 | 3.50 | 3.70 | 3.61 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 33.00 | 4.45 | 5.65 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 34.00 | 5.50 | 5.70 | 5.75 | +0.06 | +1.06% | 1 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 6.45 | 6.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 36.00 | 7.50 | 8.65 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 37.00 | 8.45 | 9.75 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 38.00 | 9.40 | 10.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 39.00 | 9.55 | 11.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 11.40 | 12.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |