Options Chain for KINDER MORGAN INC DEL COM (KMI) - $28.08 as of 11/20/2024 3:04:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 15.90 | 16.10 | 12.55 | 0.00 | 0.00% | 0 | 1 | 9.01 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:32 PM EST |
| 13.00 | 14.55 | 15.35 | % | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 14.00 | 13.90 | 14.50 | % | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 15.00 | 12.60 | 13.35 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 16.00 | 11.60 | 12.20 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 17.00 | 10.90 | 11.40 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 17.50 | 9.95 | 11.00 | % | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 18.00 | 9.50 | 10.40 | 6.65 | 0.00 | 0.00% | 0 | 1 | 5.30 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:32 PM EST |
| 18.50 | 9.40 | 9.75 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 19.00 | 8.50 | 9.45 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 19.50 | 8.00 | 8.85 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 20.00 | 7.90 | 8.25 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 20.50 | 7.40 | 8.05 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 21.00 | 6.50 | 7.40 | 5.97 | 0.00 | 0.00% | 0 | 3 | 3.86 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 21.50 | 6.40 | 6.95 | 3.10 | 0.00 | 0.00% | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:32 PM EST |
| 22.00 | 5.45 | 6.35 | 6.02 | +1.22 | +25.42% | 1 | 6 | 3.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 22.50 | 5.45 | 5.60 | 2.65 | 0.00 | 0.00% | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:32 PM EST |
| 23.00 | 4.95 | 5.10 | 4.95 | +3.33 | +205.56% | 5 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 23.50 | 4.45 | 4.60 | 3.47 | 0.00 | 0.00% | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:32 PM EST |
| 24.00 | 3.95 | 4.40 | 4.02 | +1.02 | +34.00% | 12 | 139 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 24.50 | 3.40 | 3.95 | 3.48 | 0.00 | 0.00% | 0 | 200 | 2.31 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 25.00 | 2.90 | 3.25 | 2.82 | -0.23 | -7.55% | 3 | 146 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 25.50 | 2.24 | 2.68 | 2.67 | 0.00 | 0.00% | 0 | 215 | 1.31 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 26.00 | 1.78 | 2.50 | 1.85 | -0.16 | -7.96% | 52 | 4,884 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 26.50 | 1.44 | 1.62 | 1.56 | -0.05 | -3.11% | 10 | 353 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 27.00 | 0.92 | 1.09 | 0.95 | -0.16 | -14.42% | 37 | 585 | 0.75 | 1.00 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 27.50 | 0.40 | 0.62 | 0.55 | -0.10 | -15.39% | 373 | 1,779 | 0.50 | 0.86 | 0.59 | -0.02 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 28.00 | 0.20 | 0.41 | 0.17 | -0.13 | -43.34% | 74 | 788 | 0.28 | 0.48 | 0.89 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 28.50 | 0.06 | 0.12 | 0.07 | -0.06 | -46.16% | 61 | 413 | 0.32 | 0.12 | 0.40 | -0.02 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 29.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 68 | 605 | 0.34 | 0.01 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 29.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 30.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 101 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 30.50 | 0.00 | 0.23 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 31.00 | 0.00 | 0.23 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 31.50 | 0.00 | 0.23 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 32.00 | 0.00 | 0.23 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 32.50 | 0.00 | 0.23 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 33.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 446 | 1.01 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:32 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 13.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 14.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 16.00 | 0.00 | 0.22 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 17.00 | 0.00 | 0.02 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 17.50 | 0.00 | 0.22 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 18.00 | 0.00 | 0.04 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 18.50 | 0.00 | 0.22 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 19.00 | 0.00 | 0.22 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 19.50 | 0.00 | 0.23 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 20.00 | 0.00 | 0.23 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 20.50 | 0.00 | 0.23 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:32 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 22.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 25 | 1.66 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:32 PM EST |
| 22.50 | 0.00 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.67 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:32 PM EST |
| 23.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 200 | 1.52 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:32 PM EST |
| 23.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 147 | 1.38 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:32 PM EST |
| 24.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 108 | 1.24 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:32 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 54 | 82 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 208 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 156 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 156 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 26.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 639 | 0.48 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 27.00 | 0.00 | 0.03 | 0.04 | +0.02 | +100.00% | 2 | 332 | 0.37 | 0.00 | 0.13 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 27.50 | 0.05 | 0.09 | 0.08 | 0.00 | 0.00% | 36 | 215 | 0.26 | -0.14 | 0.59 | -0.02 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 28.00 | 0.09 | 0.25 | 0.35 | +0.11 | +45.84% | 27 | 99 | 0.28 | -0.52 | 0.89 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 28.50 | 0.51 | 0.61 | 0.67 | +0.19 | +39.59% | 24 | 30 | 0.30 | -0.88 | 0.40 | -0.02 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 29.00 | 0.79 | 1.12 | % | 0 | 0 | 0.45 | -0.99 | 0.06 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 29.50 | 1.02 | 1.62 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 30.00 | 1.50 | 2.16 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 30.50 | 2.34 | 2.65 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 31.00 | 2.82 | 3.15 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 31.50 | 3.35 | 3.65 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 32.00 | 3.75 | 4.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 32.50 | 3.95 | 4.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 33.00 | 4.45 | 5.10 | 5.87 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:32 PM EST |