Options Chain for KINDER MORGAN INC DEL COM (KMI) - $27.81 as of 5/27/2025 4:27:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.30 | 8.45 | % | 0 | 0 | 0.53 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 21.00 | 7.35 | 7.45 | % | 0 | 0 | 0.51 | 0.98 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 22.00 | 6.40 | 6.50 | % | 0 | 0 | 0.36 | 0.96 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 23.00 | 5.40 | 5.55 | % | 0 | 0 | 0.41 | 0.93 | 0.03 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 24.00 | 4.50 | 4.60 | 4.50 | % | 10 | 0 | 0.34 | 0.90 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 25.00 | 3.55 | 3.65 | 3.21 | 0.00 | 0.00% | 0 | 14 | 0.32 | 0.86 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 26.00 | 2.74 | 2.79 | 2.39 | 0.00 | 0.00% | 0 | 33 | 0.30 | 0.80 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 27.00 | 1.97 | 2.02 | 2.01 | +0.36 | +21.82% | 8 | 6 | 0.28 | 0.71 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 28.00 | 1.32 | 1.37 | 1.35 | +0.12 | +9.76% | 33 | 174 | 0.27 | 0.58 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 29.00 | 0.82 | 0.84 | 0.83 | +0.09 | +12.17% | 49 | 65 | 0.25 | 0.43 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 0.47 | 0.49 | 0.47 | +0.03 | +6.82% | 86 | 411 | 0.25 | 0.30 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 31.00 | 0.24 | 0.26 | 0.25 | +0.06 | +31.58% | 529 | 196 | 0.24 | 0.19 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 32.00 | 0.11 | 0.14 | 0.15 | +0.05 | +50.00% | 22 | 118 | 0.24 | 0.11 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 33.00 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 1 | 100 | 0.25 | 0.07 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 34.00 | 0.02 | 0.08 | % | 0 | 0 | 0.26 | 0.04 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.38 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 36.00 | 0.00 | 0.14 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 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 | 0.05 | 0.05 | % | 4 | 0 | 0.44 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 21.00 | 0.01 | 0.20 | % | 0 | 0 | 0.46 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 22.00 | 0.05 | 0.13 | % | 0 | 0 | 0.42 | -0.04 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 23.00 | 0.06 | 0.12 | % | 0 | 0 | 0.36 | -0.07 | 0.03 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 24.00 | 0.13 | 0.16 | 0.24 | 0.00 | 0.00% | 0 | 25 | 0.34 | -0.10 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 0.22 | 0.25 | 0.23 | -0.11 | -32.36% | 24 | 211 | 0.32 | -0.14 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 26.00 | 0.36 | 0.37 | 0.36 | -0.15 | -29.42% | 17 | 164 | 0.29 | -0.20 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 27.00 | 0.58 | 0.61 | 0.59 | -0.21 | -26.25% | 2 | 97 | 0.28 | -0.29 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 28.00 | 0.92 | 0.96 | 1.10 | 0.00 | 0.00% | 0 | 271 | 0.27 | -0.42 | 0.14 | -0.01 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 29.00 | 1.41 | 1.45 | 1.40 | -0.27 | -16.17% | 5 | 4 | 0.26 | -0.57 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 2.06 | 2.11 | 2.05 | -0.39 | -15.99% | 6 | 2 | 0.25 | -0.70 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 31.00 | 2.87 | 2.91 | % | 0 | 0 | 0.24 | -0.81 | 0.10 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 32.00 | 3.75 | 3.85 | 4.35 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.89 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 33.00 | 4.70 | 4.85 | % | 0 | 0 | 0.34 | -0.93 | 0.05 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 34.00 | 5.70 | 5.85 | % | 0 | 0 | 0.38 | -0.96 | 0.03 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 35.00 | 6.70 | 6.85 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 36.00 | 7.70 | 7.85 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST |