Options Chain for KINDER MORGAN INC DEL COM (KMI) - $26.85 as of 4/25/2025 8:43:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.45 | 13.95 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 14.00 | 11.80 | 12.95 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 15.00 | 11.75 | 12.95 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 16.00 | 10.75 | 10.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 17.00 | 9.75 | 9.95 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 18.00 | 8.75 | 9.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 19.00 | 6.80 | 7.95 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 20.00 | 6.70 | 6.95 | 6.57 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 21.00 | 5.75 | 5.95 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 22.00 | 4.75 | 5.00 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 23.00 | 3.80 | 3.95 | % | 0 | 0 | 0.46 | 0.97 | 0.07 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 24.00 | 2.48 | 3.00 | 2.75 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.90 | 0.10 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 25.00 | 1.98 | 2.07 | 2.04 | +0.02 | +0.99% | 2 | 16 | 0.33 | 0.79 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 26.00 | 1.18 | 1.32 | 1.11 | -0.15 | -11.91% | 3 | 41 | 0.30 | 0.64 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 27.00 | 0.62 | 0.70 | 0.68 | -0.03 | -4.23% | 2 | 66 | 0.28 | 0.45 | 0.19 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 28.00 | 0.27 | 0.43 | 0.29 | -0.09 | -23.69% | 20 | 447 | 0.29 | 0.27 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 29.00 | 0.09 | 0.16 | 0.13 | -0.02 | -13.34% | 2,010 | 223 | 0.27 | 0.14 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 30.00 | 0.03 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 51 | 0.28 | 0.06 | 0.06 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.02 | 0.03 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.14 | % | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.13 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.13 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.13 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 36.00 | 0.00 | 0.13 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 37.00 | 0.00 | 0.13 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.13 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 0.13 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.13 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.13 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.13 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.13 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.14 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.16 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 20.00 | 0.01 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:55 PM EST |
| 21.00 | 0.01 | 0.18 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 22.00 | 0.02 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:55 PM EST |
| 23.00 | 0.08 | 0.17 | 0.16 | 0.00 | 0.00% | 0 | 26 | 0.43 | -0.03 | 0.07 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 24.00 | 0.16 | 0.22 | 0.24 | 0.00 | 0.00% | 0 | 44 | 0.36 | -0.10 | 0.10 | 0.00 | 4/23/2025 | 4/25/2025 3:59:55 PM EST |
| 25.00 | 0.31 | 0.38 | 0.35 | 0.00 | 0.00% | 3 | 35 | 0.33 | -0.21 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 26.00 | 0.56 | 0.65 | 0.61 | +0.02 | +3.39% | 1 | 13 | 0.30 | -0.36 | 0.18 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 27.00 | 0.98 | 1.15 | 1.90 | 0.00 | 0.00% | 0 | 12 | 0.30 | -0.55 | 0.19 | -0.01 | 4/21/2025 | 4/25/2025 3:59:55 PM EST |
| 28.00 | 1.62 | 1.82 | 1.73 | -0.01 | -0.58% | 2 | 7 | 0.29 | -0.73 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 29.00 | 2.35 | 2.68 | 2.60 | 0.00 | 0.00% | 5 | 1 | 0.27 | -0.86 | 0.11 | -0.01 | 4/25/2025 | 4/25/2025 3:59:55 PM EST |
| 30.00 | 3.35 | 4.50 | % | 0 | 0 | 0.25 | -0.94 | 0.06 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 31.00 | 4.35 | 4.50 | % | 0 | 0 | 0.26 | -0.98 | 0.03 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 32.00 | 5.30 | 5.50 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 33.00 | 6.30 | 6.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 34.00 | 7.30 | 8.50 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:55 PM EST |
| 35.00 | 8.30 | 8.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 36.00 | 9.30 | 9.55 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 37.00 | 10.35 | 10.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 38.00 | 11.30 | 11.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST | |||
| 39.00 | 12.30 | 13.85 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:55 PM EST |