Options Chain for KINDER MORGAN INC DEL COM (KMI) - $28.00 as of 5/30/2025 6:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.95 | 13.15 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 16.00 | 12.00 | 12.20 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 17.00 | 11.00 | 11.15 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 18.00 | 10.00 | 10.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 19.00 | 9.00 | 9.15 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 8.00 | 8.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 21.00 | 6.25 | 7.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.00 | 5.95 | 6.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.50 | 5.50 | 5.65 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 23.00 | 5.00 | 5.15 | 4.95 | 0.00 | 0.00% | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 23.50 | 4.50 | 4.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 24.00 | 3.95 | 4.15 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 24.50 | 3.50 | 3.75 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 25.00 | 2.99 | 3.15 | 3.25 | 0.00 | 0.00% | 0 | 11 | 0.57 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 25.50 | 2.48 | 2.74 | % | 0 | 0 | 0.59 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 26.00 | 1.99 | 2.26 | 2.24 | 0.00 | 0.00% | 0 | 47 | 0.47 | 0.97 | 0.06 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 26.50 | 1.53 | 1.74 | % | 0 | 0 | 0.47 | 0.93 | 0.12 | -0.01 | 5/30/2025 3:59:52 PM EST | |||
| 27.00 | 1.12 | 1.37 | 1.18 | +0.11 | +10.28% | 28 | 68 | 0.39 | 0.85 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 27.50 | 0.67 | 0.94 | 0.73 | +0.11 | +17.75% | 261 | 157 | 0.30 | 0.72 | 0.33 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 28.00 | 0.37 | 0.43 | 0.40 | +0.02 | +5.27% | 266 | 810 | 0.24 | 0.54 | 0.42 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 28.50 | 0.14 | 0.20 | 0.19 | 0.00 | 0.00% | 316 | 1,025 | 0.23 | 0.33 | 0.40 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 29.00 | 0.06 | 0.09 | 0.07 | -0.01 | -12.50% | 71 | 2,775 | 0.23 | 0.17 | 0.27 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 29.50 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 5 | 108 | 0.24 | 0.07 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,412 | 0.32 | 0.03 | 0.07 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.01 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.01 | 0.00 | 5/1/2025 | 5/30/2025 3:59:52 PM EST |
| 31.50 | 0.00 | 0.13 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.13 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.13 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.13 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.13 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.13 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 0.12 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 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 | 0.02 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.13 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.13 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.13 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.13 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.13 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.13 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 23.50 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.14 | 0.02 | 0.00 | 0.00% | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 24.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 49 | 0.51 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 25.50 | 0.00 | 0.17 | 0.04 | -0.56 | -93.34% | 3 | 159 | 0.65 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 26.00 | 0.01 | 0.10 | 0.03 | -0.02 | -40.00% | 1 | 227 | 0.47 | -0.03 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 26.50 | 0.02 | 0.06 | 0.04 | -0.06 | -60.00% | 4 | 288 | 0.29 | -0.07 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 27.00 | 0.06 | 0.09 | 0.08 | -0.08 | -50.00% | 46 | 284 | 0.26 | -0.15 | 0.21 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 27.50 | 0.14 | 0.18 | 0.16 | -0.10 | -38.47% | 28 | 168 | 0.25 | -0.28 | 0.33 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 28.00 | 0.22 | 0.36 | 0.33 | -0.13 | -28.27% | 176 | 464 | 0.24 | -0.46 | 0.42 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 28.50 | 0.45 | 0.65 | 0.63 | -0.12 | -16.00% | 354 | 93 | 0.16 | -0.67 | 0.40 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 29.00 | 0.92 | 1.31 | 1.01 | -0.15 | -12.94% | 38 | 14 | 0.29 | -0.83 | 0.27 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 29.50 | 1.36 | 1.57 | 1.71 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.93 | 0.15 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 1.85 | 2.06 | 2.15 | -0.34 | -13.66% | 10 | 0 | 0.45 | -0.97 | 0.07 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 30.50 | 2.34 | 2.67 | % | 0 | 0 | 0.80 | -0.99 | 0.02 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 31.00 | 2.88 | 3.05 | % | 0 | 0 | 0.51 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 31.50 | 2.90 | 3.55 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 32.00 | 3.85 | 4.05 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 33.00 | 4.50 | 5.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 34.00 | 5.65 | 6.05 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 6.85 | 7.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 36.00 | 7.90 | 8.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 37.00 | 8.85 | 9.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 38.00 | 9.85 | 10.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |