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 | 11.90 | 15.05 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 18.00 | 8.90 | 10.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 19.00 | 9.40 | 9.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 6.95 | 10.00 | 8.75 | 0.00 | 0.00% | 0 | 8 | 0.81 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 21.00 | 6.70 | 8.95 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 22.00 | 5.05 | 7.90 | 6.50 | 0.00 | 0.00% | 0 | 3 | 1.65 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 4.85 | 7.00 | % | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 23.00 | 4.10 | 6.85 | 3.35 | 0.00 | 0.00% | 0 | 16 | 1.21 | 0.98 | 0.02 | -0.01 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 23.50 | 3.75 | 5.05 | % | 0 | 0 | 0.55 | 0.96 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 24.00 | 4.45 | 4.55 | 5.12 | 0.00 | 0.00% | 0 | 47 | 0.50 | 0.95 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 24.50 | 3.95 | 4.05 | % | 0 | 0 | 0.45 | 0.93 | 0.05 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 3.45 | 3.60 | 3.52 | -0.23 | -6.14% | 6 | 55 | 0.40 | 0.91 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 25.50 | 2.98 | 3.10 | % | 0 | 0 | 0.39 | 0.88 | 0.07 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 26.00 | 2.52 | 2.60 | 2.35 | -0.06 | -2.49% | 6 | 220 | 0.32 | 0.85 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 26.50 | 2.00 | 2.16 | 2.56 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.82 | 0.11 | -0.02 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 27.00 | 1.67 | 1.74 | 1.69 | +0.14 | +9.04% | 19 | 745 | 0.30 | 0.77 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 27.50 | 1.31 | 1.36 | 1.15 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.70 | 0.18 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 28.00 | 0.97 | 1.03 | 1.01 | +0.15 | +17.45% | 62 | 3,903 | 0.29 | 0.61 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 28.50 | 0.69 | 0.75 | 0.75 | +0.15 | +25.00% | 55 | 165 | 0.28 | 0.50 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 29.00 | 0.47 | 0.52 | 0.42 | +0.03 | +7.70% | 45 | 4,814 | 0.28 | 0.38 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 29.50 | 0.31 | 0.35 | 0.27 | +0.02 | +8.00% | 81 | 106 | 0.27 | 0.28 | 0.20 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 0.19 | 0.22 | 0.18 | +0.02 | +12.50% | 47 | 10,241 | 0.27 | 0.19 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 30.50 | 0.11 | 0.15 | 0.13 | +0.04 | +44.45% | 1 | 218 | 0.27 | 0.13 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 31.00 | 0.06 | 0.09 | 0.06 | -0.02 | -25.00% | 27 | 2,955 | 0.27 | 0.09 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 31.50 | 0.03 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 167 | 0.27 | 0.05 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 49 | 0.31 | 0.03 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.12 | 0.04 | -0.06 | -60.00% | 15 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.13 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.13 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.13 | % | 0 | 0 | 0.87 | 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 | 0.02 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.13 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 15 | 17 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.16 | % | 0 | 0 | 0.72 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 23.00 | 0.01 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 331 | 0.55 | -0.02 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 23.50 | 0.01 | 0.17 | % | 0 | 0 | 0.51 | -0.04 | 0.03 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 24.00 | 0.01 | 0.17 | 0.08 | +0.04 | +100.00% | 11 | 3,110 | 0.46 | -0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 24.50 | 0.03 | 0.09 | % | 0 | 0 | 0.40 | -0.07 | 0.05 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 25.00 | 0.05 | 0.08 | 0.06 | +0.01 | +20.00% | 34 | 1,099 | 0.37 | -0.09 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 25.50 | 0.07 | 0.11 | % | 0 | 0 | 0.35 | -0.12 | 0.07 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 26.00 | 0.11 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 999 | 0.33 | -0.15 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 26.50 | 0.16 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 8 | 0.31 | -0.18 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 27.00 | 0.26 | 0.28 | 0.27 | -0.03 | -10.00% | 303 | 1,669 | 0.31 | -0.23 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 27.50 | 0.38 | 0.40 | 0.42 | +0.02 | +5.00% | 23 | 58 | 0.30 | -0.30 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 28.00 | 0.54 | 0.58 | 0.56 | +0.04 | +7.70% | 59 | 1,202 | 0.29 | -0.39 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 28.50 | 0.76 | 0.82 | 0.77 | +0.04 | +5.48% | 4 | 45 | 0.29 | -0.50 | 0.24 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 29.00 | 1.04 | 1.23 | 1.16 | +0.13 | +12.63% | 1 | 205 | 0.28 | -0.62 | 0.23 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 29.50 | 1.16 | 1.41 | 1.07 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.72 | 0.20 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 1.31 | 2.15 | 1.67 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.81 | 0.16 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 30.50 | 2.16 | 2.22 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.87 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 31.00 | 2.32 | 2.88 | % | 0 | 0 | 0.34 | -0.91 | 0.09 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 31.50 | 3.05 | 3.20 | % | 0 | 0 | 0.36 | -0.95 | 0.06 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 32.00 | 3.55 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.97 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 33.00 | 3.00 | 6.15 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 34.00 | 5.55 | 7.15 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 6.55 | 6.70 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 36.00 | 7.55 | 8.65 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 37.00 | 7.00 | 10.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 40.00 | 10.00 | 12.55 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |