Options Chain for KINDER MORGAN INC DEL COM (KMI) - $28.13 as of 7/8/2025 8:55:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.50 | 14.90 | 13.20 | % | 0.88 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 19.00 | 8.40 | 10.15 | 9.28 | % | 0.49 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 20.00 | 8.10 | 8.25 | 8.18 | % | 0.41 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 21.00 | 7.10 | 8.10 | 7.60 | % | 0.36 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 22.00 | 6.15 | 7.15 | 6.65 | % | 0.30 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 23.00 | 5.15 | 5.30 | 5.23 | % | 0.23 | 0 | 0 | 0.44 | 1.00 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 24.00 | 4.15 | 4.30 | 4.23 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.38 | 0.97 | 0.05 | 0.00 | 6/27/2025 | 7/8/2025 3:59:53 PM EST |
| 25.00 | 3.20 | 3.40 | 3.30 | 3.08 | -0.11 | -3.45% | 0.13 | 50 | 5 | 0.36 | 0.91 | 0.08 | 0.00 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 26.00 | 2.13 | 2.85 | 2.49 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.39 | 0.82 | 0.12 | -0.01 | 6/27/2025 | 7/8/2025 3:59:53 PM EST |
| 27.00 | 1.25 | 1.59 | 1.42 | 1.57 | -0.11 | -6.55% | 0.05 | 97 | 309 | 0.27 | 0.69 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 28.00 | 0.90 | 0.94 | 0.92 | 0.89 | -0.13 | -12.75% | 0.03 | 303 | 297 | 0.25 | 0.52 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 29.00 | 0.45 | 0.47 | 0.46 | 0.46 | -0.10 | -17.86% | 0.02 | 888 | 1,720 | 0.23 | 0.34 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 30.00 | 0.19 | 0.23 | 0.21 | 0.20 | -0.03 | -13.05% | 0.01 | 53 | 11,157 | 0.23 | 0.19 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 31.00 | 0.06 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,622 | 0.23 | 0.10 | 0.08 | 0.00 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 343 | 0.23 | 0.04 | 0.04 | 0.00 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 81 | 0.35 | 0.02 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.27 | 0.64 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 23.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/8/2025 3:59:53 PM EST |
| 24.00 | 0.06 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.32 | -0.03 | 0.05 | 0.00 | 7/1/2025 | 7/8/2025 3:59:53 PM EST |
| 25.00 | 0.12 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.29 | -0.09 | 0.08 | 0.00 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 26.00 | 0.24 | 0.27 | 0.26 | 0.29 | +0.02 | +7.41% | 0.01 | 12 | 398 | 0.27 | -0.18 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 27.00 | 0.48 | 0.49 | 0.49 | 0.48 | +0.02 | +4.35% | 0.02 | 979 | 118 | 0.26 | -0.31 | 0.16 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 28.00 | 0.87 | 0.90 | 0.89 | 0.90 | +0.05 | +5.89% | 0.03 | 75 | 596 | 0.25 | -0.48 | 0.18 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 29.00 | 1.45 | 1.49 | 1.47 | 1.50 | 0.00 | 0.00% | 0.05 | 12 | 237 | 0.25 | -0.66 | 0.17 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 30.00 | 2.19 | 2.26 | 2.23 | 2.24 | -0.19 | -7.82% | 0.07 | 2 | 10 | 0.25 | -0.81 | 0.13 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 31.00 | 2.51 | 3.20 | 2.86 | 3.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.15 | -0.90 | 0.08 | 0.00 | 7/3/2025 | 7/8/2025 3:59:53 PM EST |
| 32.00 | 3.95 | 4.15 | 4.05 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.23 | -0.96 | 0.04 | 0.00 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 33.00 | 4.95 | 5.15 | 5.05 | 5.07 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.25 | -0.98 | 0.02 | 0.00 | 7/1/2025 | 7/8/2025 3:59:53 PM EST |
| 34.00 | 6.00 | 6.15 | 6.08 | % | 0.18 | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 35.00 | 6.90 | 7.15 | 7.03 | % | 0.20 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 36.00 | 8.00 | 8.15 | 8.08 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 37.00 | 9.00 | 9.30 | 9.15 | % | 0.25 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST |