Options Chain for KINDER MORGAN INC DEL COM (KMI) - $26.59 as of 8/13/2025 7:38:12 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 | 11.00 | 13.10 | 12.05 | % | 0.80 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 17.00 | 9.30 | 10.70 | 10.00 | % | 0.59 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 18.00 | 8.75 | 9.10 | 8.93 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 19.00 | 7.85 | 8.05 | 7.95 | % | 0.42 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 6.90 | 7.20 | 7.05 | % | 0.35 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 21.00 | 5.95 | 6.10 | 6.03 | % | 0.29 | 0 | 0 | 0.51 | 0.99 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 22.00 | 4.95 | 5.10 | 5.03 | % | 0.23 | 0 | 0 | 0.43 | 0.97 | 0.02 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 23.00 | 4.00 | 4.15 | 4.08 | 3.95 | -0.35 | -8.14% | 0.18 | 5 | 1 | 0.35 | 0.93 | 0.04 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 24.00 | 3.05 | 3.20 | 3.13 | % | 0.13 | 0 | 0 | 0.27 | 0.88 | 0.07 | -0.01 | 8/13/2025 3:59:58 PM EST | |||
| 25.00 | 2.12 | 2.35 | 2.24 | 1.84 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.24 | 0.80 | 0.11 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 26.00 | 1.44 | 1.55 | 1.50 | 1.19 | +0.04 | +3.48% | 0.06 | 5 | 202 | 0.24 | 0.68 | 0.15 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 27.00 | 0.82 | 0.85 | 0.84 | 0.66 | -0.06 | -8.34% | 0.03 | 5 | 610 | 0.22 | 0.52 | 0.18 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 28.00 | 0.40 | 0.45 | 0.43 | 0.41 | +0.10 | +32.26% | 0.02 | 7 | 45 | 0.22 | 0.34 | 0.18 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 29.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.07 | -25.93% | 0.01 | 1 | 42 | 0.21 | 0.18 | 0.13 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.11 | 0.08 | % | 0.00 | 0 | 0 | 0.22 | 0.08 | 0.07 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.04 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 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 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 22.00 | 0.02 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | -0.03 | 0.02 | -0.01 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.30 | -0.07 | 0.04 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 24.00 | 0.11 | 0.16 | 0.14 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.28 | -0.12 | 0.07 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 25.00 | 0.22 | 0.27 | 0.25 | 0.28 | -0.03 | -9.68% | 0.01 | 5 | 10 | 0.26 | -0.20 | 0.11 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 26.00 | 0.43 | 0.53 | 0.48 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.25 | -0.32 | 0.15 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 27.00 | 0.82 | 0.89 | 0.86 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 602 | 0.23 | -0.48 | 0.18 | -0.01 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 28.00 | 1.32 | 1.68 | 1.50 | 1.48 | 0.00 | 0.00% | 0.05 | 0 | 152 | 0.23 | -0.66 | 0.18 | -0.01 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 29.00 | 2.15 | 2.28 | 2.22 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.24 | -0.82 | 0.13 | -0.01 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 30.00 | 2.53 | 3.25 | 2.89 | % | 0.10 | 0 | 0 | 0.25 | -0.92 | 0.07 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 31.00 | 3.80 | 4.75 | 4.28 | % | 0.14 | 0 | 0 | 0.54 | -0.97 | 0.04 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 32.00 | 4.65 | 5.60 | 5.13 | % | 0.16 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 33.00 | 5.50 | 6.65 | 6.08 | % | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 34.00 | 6.70 | 7.80 | 7.25 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 35.00 | 7.85 | 8.50 | 8.18 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 36.00 | 8.50 | 9.75 | 9.13 | % | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 37.00 | 9.80 | 10.75 | 10.28 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |