Options Chain for KINDER MORGAN INC DEL COM (KMI) - $27.57 as of 6/20/2025 3:46:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 9.05 | 9.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 20.00 | 8.00 | 8.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 21.00 | 7.05 | 7.20 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 22.00 | 6.05 | 6.25 | % | 0 | 0 | 0.61 | 0.99 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 23.00 | 5.05 | 5.25 | % | 0 | 0 | 0.37 | 0.95 | 0.04 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 24.00 | 4.15 | 4.35 | % | 0 | 0 | 0.37 | 0.90 | 0.05 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 25.00 | 3.30 | 3.40 | % | 0 | 0 | 0.34 | 0.84 | 0.07 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 26.00 | 2.47 | 2.56 | 2.58 | % | 10 | 0 | 0.31 | 0.75 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 27.00 | 1.74 | 1.81 | 1.79 | % | 10 | 0 | 0.29 | 0.64 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 28.00 | 1.05 | 1.21 | 1.14 | +0.19 | +20.00% | 28 | 15 | 0.26 | 0.51 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 29.00 | 0.68 | 0.91 | 0.76 | +0.17 | +28.82% | 18 | 6 | 0.28 | 0.38 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 30.00 | 0.38 | 0.45 | 0.42 | +0.11 | +35.49% | 2,039 | 4 | 0.26 | 0.26 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 31.00 | 0.20 | 0.26 | 0.23 | % | 3,951 | 0 | 0.26 | 0.16 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 32.00 | 0.09 | 0.15 | 0.11 | % | 260 | 0 | 0.25 | 0.10 | 0.06 | 0.00 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 33.00 | 0.00 | 0.09 | % | 0 | 0 | 0.28 | 0.05 | 0.04 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.23 | % | 0 | 0 | 0.31 | 0.03 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.39 | 0.01 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.17 | % | 0 | 0 | 0.42 | 0.01 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.19 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.21 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.24 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.23 | % | 0 | 0 | 0.48 | -0.01 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 23.00 | 0.08 | 0.16 | % | 0 | 0 | 0.35 | -0.05 | 0.04 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 24.00 | 0.15 | 0.23 | % | 0 | 0 | 0.33 | -0.10 | 0.05 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 25.00 | 0.28 | 0.35 | 0.32 | % | 189 | 0 | 0.31 | -0.16 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 26.00 | 0.47 | 0.54 | 0.52 | -0.11 | -17.46% | 333 | 40 | 0.30 | -0.25 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 27.00 | 0.77 | 0.84 | 0.80 | % | 7 | 0 | 0.29 | -0.36 | 0.12 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 28.00 | 1.05 | 1.36 | 1.37 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.49 | 0.13 | -0.01 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 29.00 | 1.55 | 1.85 | 1.74 | % | 34 | 0 | 0.25 | -0.62 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 30.00 | 2.28 | 2.55 | 2.51 | % | 2 | 0 | 0.25 | -0.74 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 4:00:01 PM EST | |
| 31.00 | 3.05 | 3.40 | % | 0 | 0 | 0.30 | -0.84 | 0.09 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 32.00 | 4.15 | 4.30 | % | 0 | 0 | 0.34 | -0.90 | 0.06 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 33.00 | 5.10 | 5.25 | % | 0 | 0 | 0.37 | -0.95 | 0.04 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 34.00 | 6.05 | 6.25 | % | 0 | 0 | 0.44 | -0.97 | 0.02 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 35.00 | 7.05 | 7.25 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 36.00 | 8.00 | 8.20 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 6/20/2025 4:00:01 PM EST |