Options Chain for KINDER MORGAN INC DEL COM (KMI) - $29.21 as of 7/1/2025 5:18:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.25 | 14.65 | % | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 18.00 | 9.40 | 11.60 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 19.00 | 9.20 | 10.50 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 20.00 | 8.30 | 9.60 | 9.65 | 0.00 | 0.00% | 0 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 21.00 | 7.25 | 8.65 | 8.85 | 0.00 | 0.00% | 0 | 1 | 5.44 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 22.00 | 6.25 | 7.65 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 22.50 | 5.00 | 7.15 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 23.00 | 4.60 | 6.60 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 23.50 | 4.10 | 6.15 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 24.00 | 4.25 | 5.65 | 4.56 | 0.00 | 0.00% | 0 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:02 PM EST |
| 24.50 | 3.55 | 5.15 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 25.00 | 2.57 | 4.65 | 4.20 | 0.00 | 0.00% | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:02 PM EST |
| 25.50 | 2.08 | 4.10 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 26.00 | 1.92 | 3.40 | 2.82 | 0.00 | 0.00% | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 26.50 | 1.37 | 3.05 | 2.75 | 0.00 | 0.00% | 0 | 5 | 2.44 | 0.99 | 0.03 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 27.00 | 1.21 | 1.64 | 1.43 | -0.95 | -39.92% | 13 | 180 | 1.56 | 0.96 | 0.11 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 27.50 | 0.70 | 1.15 | 1.67 | 0.00 | 0.00% | 0 | 91 | 1.46 | 0.87 | 0.27 | -0.04 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 28.00 | 0.42 | 0.54 | 0.46 | -0.94 | -67.15% | 10 | 446 | 0.33 | 0.68 | 0.48 | -0.07 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 28.50 | 0.07 | 0.56 | 0.36 | -0.49 | -57.65% | 45 | 990 | 0.47 | 0.41 | 0.59 | -0.07 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 29.00 | 0.02 | 0.08 | 0.06 | -0.40 | -86.96% | 242 | 995 | 0.30 | 0.16 | 0.39 | -0.04 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 29.50 | 0.01 | 0.06 | 0.02 | -0.16 | -88.89% | 59 | 687 | 0.38 | 0.04 | 0.15 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.07 | 0.03 | -0.08 | -72.73% | 89 | 451 | 0.62 | 0.01 | 0.03 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 30.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 7 | 51 | 0.50 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 50 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 31.50 | 0.00 | 0.13 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.13 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.12 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.12 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.05 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.01 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.13 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.02 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.02 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.13 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.13 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.13 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 101 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 22 | 0.59 | -0.01 | 0.03 | 0.00 | 6/24/2025 | 7/1/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 132 | 330 | 0.52 | -0.04 | 0.11 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.05 | 0.06 | +0.04 | +200.00% | 82 | 93 | 0.37 | -0.13 | 0.27 | -0.04 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 28.00 | 0.04 | 0.17 | 0.10 | +0.09 | +900.00% | 1,800 | 140 | 0.28 | -0.32 | 0.48 | -0.07 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 28.50 | 0.09 | 0.75 | 0.23 | +0.21 | +1,050.00% | 121 | 230 | 0.89 | -0.59 | 0.59 | -0.07 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 29.00 | 0.67 | 0.86 | 0.68 | +0.56 | +466.67% | 47 | 430 | 1.13 | -0.84 | 0.39 | -0.04 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 29.50 | 0.97 | 1.59 | 0.83 | +0.55 | +196.43% | 2 | 129 | 1.54 | -0.96 | 0.15 | -0.01 | 7/1/2025 | 7/1/2025 4:00:02 PM EST |
| 30.00 | 1.33 | 2.91 | 0.65 | 0.00 | 0.00% | 0 | 5 | 2.30 | -0.99 | 0.03 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 30.50 | 1.35 | 3.45 | 1.30 | 0.00 | 0.00% | 0 | 5 | 2.56 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:02 PM EST |
| 31.00 | 1.85 | 3.95 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 31.50 | 2.80 | 4.45 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 32.00 | 2.93 | 4.90 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 33.00 | 4.60 | 5.90 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 34.00 | 5.60 | 6.95 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 35.00 | 6.50 | 7.90 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 36.00 | 7.55 | 8.95 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 37.00 | 8.60 | 9.95 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST | |||
| 38.00 | 9.60 | 10.95 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:02 PM EST |