Options Chain for KINDER MORGAN INC DEL COM (KMI) - $27.66 as of 6/13/2025 3:34:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.65 | 13.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 18.00 | 9.60 | 10.55 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 19.00 | 8.10 | 9.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 20.00 | 6.65 | 8.50 | % | 0 | 0 | 0.68 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 21.00 | 6.45 | 7.85 | % | 0 | 0 | 0.78 | 0.97 | 0.02 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 22.00 | 5.70 | 6.55 | % | 0 | 0 | 0.74 | 0.95 | 0.03 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 23.00 | 4.55 | 5.20 | % | 0 | 0 | 0.39 | 0.91 | 0.04 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 24.00 | 3.65 | 4.20 | % | 0 | 0 | 0.60 | 0.86 | 0.06 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 25.00 | 2.66 | 3.45 | % | 0 | 0 | 0.50 | 0.79 | 0.08 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 26.00 | 2.14 | 2.61 | % | 0 | 0 | 0.31 | 0.71 | 0.10 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 27.00 | 1.45 | 1.64 | 1.68 | % | 5 | 0 | 0.30 | 0.60 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 28.00 | 0.88 | 1.22 | 1.00 | % | 1 | 0 | 0.27 | 0.47 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 29.00 | 0.43 | 0.62 | % | 0 | 0 | 0.25 | 0.34 | 0.13 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 30.00 | 0.18 | 0.36 | % | 0 | 0 | 0.23 | 0.22 | 0.11 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 31.00 | 0.11 | 0.21 | 0.20 | % | 30 | 0 | 0.26 | 0.14 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 32.00 | 0.08 | 0.29 | % | 0 | 0 | 0.27 | 0.08 | 0.05 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.24 | % | 0 | 0 | 0.40 | 0.04 | 0.03 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | 0.02 | 0.02 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.17 | % | 0 | 0 | 0.45 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 0.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.14 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.13 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/13/2025 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 | 0.14 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.17 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.19 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.21 | % | 0 | 0 | 0.64 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 21.00 | 0.01 | 0.24 | % | 0 | 0 | 0.46 | -0.03 | 0.02 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 22.00 | 0.03 | 0.23 | % | 0 | 0 | 0.43 | -0.05 | 0.03 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 23.00 | 0.08 | 0.17 | % | 0 | 0 | 0.36 | -0.09 | 0.04 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 24.00 | 0.16 | 0.35 | % | 0 | 0 | 0.34 | -0.14 | 0.06 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 25.00 | 0.30 | 0.40 | % | 0 | 0 | 0.32 | -0.21 | 0.08 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 26.00 | 0.47 | 0.77 | 0.60 | % | 20 | 0 | 0.33 | -0.29 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST | |
| 27.00 | 0.75 | 1.23 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.40 | 0.12 | -0.01 | 6/12/2025 | 6/13/2025 3:59:49 PM EST |
| 28.00 | 1.11 | 1.47 | 1.15 | -0.25 | -17.86% | 9 | 20 | 0.30 | -0.53 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:49 PM EST |
| 29.00 | 1.57 | 2.51 | % | 0 | 0 | 0.30 | -0.66 | 0.13 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 30.00 | 2.15 | 3.30 | % | 0 | 0 | 0.36 | -0.78 | 0.11 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 31.00 | 2.95 | 4.25 | % | 0 | 0 | 0.58 | -0.86 | 0.08 | -0.01 | 6/13/2025 3:59:49 PM EST | |||
| 32.00 | 3.75 | 5.60 | % | 0 | 0 | 0.42 | -0.92 | 0.05 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 33.00 | 4.40 | 6.50 | % | 0 | 0 | 0.65 | -0.96 | 0.03 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 34.00 | 5.75 | 7.70 | % | 0 | 0 | 0.69 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 35.00 | 6.15 | 8.75 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 36.00 | 7.30 | 9.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 37.00 | 8.00 | 10.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST | |||
| 38.00 | 9.00 | 11.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:49 PM EST |