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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.40 | 8.55 | 8.62 | 0.00 | 0.00% | 0 | 8 | 0.62 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 21.00 | 7.40 | 7.55 | % | 0 | 0 | 0.54 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 22.00 | 6.05 | 7.55 | % | 0 | 0 | 0.29 | 0.97 | 0.03 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 23.00 | 5.45 | 5.60 | % | 0 | 0 | 0.48 | 0.94 | 0.04 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 24.00 | 4.50 | 4.60 | 4.05 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.91 | 0.05 | 0.00 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 3.55 | 3.65 | 3.62 | -0.10 | -2.69% | 6 | 2 | 0.36 | 0.87 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 26.00 | 2.68 | 2.74 | 2.94 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.81 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 27.00 | 1.83 | 1.96 | 1.88 | -0.39 | -17.19% | 8 | 27 | 0.28 | 0.70 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 28.00 | 1.24 | 1.30 | 1.06 | -0.12 | -10.17% | 1 | 360 | 0.28 | 0.56 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 29.00 | 0.77 | 0.81 | 0.79 | +0.09 | +12.86% | 47 | 216 | 0.27 | 0.41 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 0.43 | 0.47 | 0.49 | +0.13 | +36.12% | 12 | 301 | 0.26 | 0.27 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 31.00 | 0.22 | 0.25 | 0.25 | +0.06 | +31.58% | 30 | 5,236 | 0.25 | 0.17 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 32.00 | 0.11 | 0.14 | 0.14 | +0.04 | +40.00% | 5 | 109 | 0.26 | 0.10 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 33.00 | 0.04 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.06 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 34.00 | 0.01 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.03 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 15 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 36.00 | 0.00 | 0.14 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.17 | 0.09 | % | 15 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 21.00 | 0.01 | 0.18 | % | 0 | 0 | 0.46 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 22.00 | 0.01 | 0.19 | % | 0 | 0 | 0.40 | -0.03 | 0.03 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 23.00 | 0.05 | 0.12 | % | 0 | 0 | 0.36 | -0.06 | 0.04 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 24.00 | 0.10 | 0.14 | 0.13 | 0.00 | 0.00% | 20 | 31 | 0.33 | -0.09 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 25.00 | 0.19 | 0.32 | 0.20 | -0.01 | -4.77% | 9 | 44 | 0.31 | -0.13 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 26.00 | 0.35 | 0.38 | 0.37 | 0.00 | 0.00% | 15 | 172 | 0.29 | -0.19 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 27.00 | 0.59 | 0.63 | 0.66 | +0.05 | +8.20% | 219 | 85 | 0.28 | -0.30 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 28.00 | 0.96 | 1.01 | 1.06 | +0.12 | +12.77% | 27 | 168 | 0.27 | -0.44 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 29.00 | 1.49 | 1.54 | 1.51 | -0.05 | -3.21% | 22 | 53 | 0.27 | -0.59 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 30.00 | 2.17 | 2.23 | 2.06 | 0.00 | 0.00% | 0 | 5 | 0.27 | -0.73 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 31.00 | 2.98 | 3.05 | % | 0 | 0 | 0.28 | -0.83 | 0.10 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 32.00 | 3.80 | 3.95 | % | 0 | 0 | 0.27 | -0.90 | 0.07 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 33.00 | 4.75 | 4.90 | % | 0 | 0 | 0.29 | -0.94 | 0.04 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 34.00 | 5.70 | 6.10 | % | 0 | 0 | 0.51 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 6.70 | 7.85 | % | 0 | 0 | 0.25 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 36.00 | 7.70 | 7.85 | % | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST |