Options Chain for KINDER MORGAN INC DEL COM (KMI) - $26.41 as of 2/21/2025 8:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 7.55 | 7.65 | % | 0 | 0 | 0.56 | 0.99 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 6.55 | 6.70 | % | 0 | 0 | 0.48 | 0.97 | 0.02 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 21.00 | 5.60 | 5.75 | % | 0 | 0 | 0.38 | 0.95 | 0.03 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 22.00 | 4.65 | 4.75 | % | 0 | 0 | 0.34 | 0.93 | 0.04 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 23.00 | 3.70 | 4.45 | 3.65 | % | 7 | 0 | 0.31 | 0.89 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 24.00 | 2.86 | 3.35 | 2.86 | -0.24 | -7.75% | 1 | 3 | 0.30 | 0.82 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 1.99 | 2.36 | 2.10 | -0.17 | -7.49% | 7 | 7 | 0.28 | 0.73 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 26.00 | 1.39 | 1.65 | 1.46 | -0.06 | -3.95% | 61 | 9 | 0.28 | 0.61 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 27.00 | 0.93 | 0.99 | 0.94 | -0.12 | -11.33% | 401 | 60 | 0.28 | 0.47 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 28.00 | 0.46 | 0.70 | 0.54 | -0.08 | -12.91% | 101 | 11 | 0.27 | 0.33 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 29.00 | 0.25 | 0.44 | 0.35 | -0.04 | -10.26% | 10 | 9 | 0.27 | 0.23 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 0.17 | 0.22 | 0.20 | 0.00 | 0.00% | 43 | 22 | 0.28 | 0.15 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 31.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.09 | 0.06 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 32.00 | 0.04 | 0.10 | % | 0 | 0 | 0.29 | 0.05 | 0.04 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 33.00 | 0.02 | 0.09 | 0.06 | % | 10 | 0 | 0.31 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 34.00 | 0.00 | 0.09 | % | 0 | 0 | 0.38 | 0.02 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.01 | 0.18 | % | 0 | 0 | 0.49 | -0.01 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 0.02 | 0.17 | 0.09 | % | 10 | 0 | 0.43 | -0.03 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 21.00 | 0.05 | 0.10 | % | 0 | 0 | 0.37 | -0.05 | 0.03 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 22.00 | 0.10 | 0.14 | % | 0 | 0 | 0.35 | -0.07 | 0.04 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 23.00 | 0.17 | 0.21 | 0.16 | -0.04 | -20.00% | 4 | 7 | 0.32 | -0.11 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 24.00 | 0.30 | 0.34 | 0.32 | +0.06 | +23.08% | 36 | 28 | 0.31 | -0.18 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 0.52 | 0.57 | 0.53 | +0.07 | +15.22% | 48 | 7 | 0.29 | -0.27 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 26.00 | 0.85 | 0.91 | 0.89 | +0.12 | +15.59% | 39 | 26 | 0.29 | -0.39 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 27.00 | 1.29 | 1.42 | 1.39 | +0.19 | +15.84% | 256 | 49 | 0.29 | -0.53 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 28.00 | 1.97 | 2.14 | 1.93 | +0.10 | +5.47% | 26 | 35 | 0.29 | -0.67 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 29.00 | 2.58 | 2.92 | % | 0 | 0 | 0.30 | -0.77 | 0.11 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 30.00 | 3.60 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.85 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 31.00 | 4.55 | 4.65 | % | 0 | 0 | 0.33 | -0.91 | 0.06 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 32.00 | 4.15 | 7.05 | % | 0 | 0 | 0.37 | -0.95 | 0.04 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 33.00 | 6.50 | 6.65 | % | 0 | 0 | 0.42 | -0.97 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 34.00 | 7.50 | 7.65 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 8.50 | 8.65 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST |