Options Chain for KINDER MORGAN INC DEL COM (KMI) - $27.42 as of 7/25/2025 12:53:22 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 | 12.25 | 12.70 | 12.48 | % | 0.83 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 17.00 | 10.25 | 11.30 | 10.78 | % | 0.63 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 18.00 | 9.25 | 10.30 | 9.78 | % | 0.54 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 19.00 | 8.25 | 9.30 | 8.78 | % | 0.46 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 20.00 | 7.25 | 8.25 | 7.75 | 7.44 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 20.50 | 6.75 | 7.75 | 7.25 | 7.08 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 21.00 | 6.25 | 7.25 | 6.75 | % | 0.32 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 21.50 | 5.75 | 6.75 | 6.25 | % | 0.29 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 22.00 | 5.25 | 5.45 | 5.35 | 5.40 | +0.80 | +17.40% | 0.24 | 1 | 8 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 22.50 | 4.75 | 5.60 | 5.18 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.90 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 23.00 | 4.25 | 5.10 | 4.68 | 4.76 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:59:05 AM EST |
| 23.50 | 3.75 | 4.65 | 4.20 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 24.00 | 3.25 | 4.10 | 3.68 | 4.43 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:05 AM EST |
| 24.50 | 2.75 | 3.35 | 3.05 | % | 0.12 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 25.00 | 2.26 | 3.00 | 2.63 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 25.50 | 1.79 | 1.88 | 1.84 | 2.10 | +0.25 | +13.52% | 0.07 | 1 | 2 | 0.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 26.00 | 1.32 | 1.37 | 1.35 | 1.50 | +0.16 | +11.94% | 0.05 | 14 | 788 | 0.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 26.50 | 0.86 | 0.90 | 0.88 | 0.89 | +0.18 | +25.36% | 0.03 | 28 | 264 | 0.30 | 0.85 | 0.47 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 27.00 | 0.46 | 0.49 | 0.48 | 0.47 | -0.15 | -24.20% | 0.02 | 336 | 1,742 | 0.26 | 0.61 | 0.52 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 27.50 | 0.19 | 0.23 | 0.21 | 0.20 | -0.14 | -41.18% | 0.01 | 153 | 2,973 | 0.24 | 0.36 | 0.47 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 28.00 | 0.06 | 0.09 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 13,164 | 15,287 | 0.23 | 0.17 | 0.31 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 28.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 243 | 6,591 | 0.23 | 0.07 | 0.16 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 29.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 82 | 371 | 0.28 | 0.03 | 0.07 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.40 | 0.01 | 0.02 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.44 | 0.00 | 0.01 | 0.00 | 7/17/2025 | 7/25/2025 11:59:05 AM EST |
| 30.50 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:05 AM EST |
| 31.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,585 | 0.72 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:05 AM EST |
| 31.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 32.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.84 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:05 AM EST |
| 32.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 33.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 33.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 34.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 34.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 35.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 35.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 36.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:05 AM EST |
| 36.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 37.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 38.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 17.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 19.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 20.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:59:05 AM EST |
| 20.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 21.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:59:05 AM EST |
| 21.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:59:05 AM EST |
| 22.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 23.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:59:05 AM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 24.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.56 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.48 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.41 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 25.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 137 | 454 | 0.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 26.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 15 | 425 | 0.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 26.50 | 0.13 | 0.16 | 0.15 | 0.15 | -0.02 | -11.77% | 0.01 | 126 | 273 | 0.26 | -0.15 | 0.47 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 27.00 | 0.29 | 0.33 | 0.31 | 0.31 | -0.03 | -8.83% | 0.01 | 90 | 2,336 | 0.24 | -0.39 | 0.52 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 27.50 | 0.58 | 0.63 | 0.61 | 0.64 | +0.03 | +4.92% | 0.02 | 84 | 310 | 0.25 | -0.64 | 0.47 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 28.00 | 0.99 | 1.04 | 1.02 | 0.97 | -0.03 | -3.00% | 0.04 | 44 | 454 | 0.29 | -0.83 | 0.31 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 28.50 | 1.38 | 1.62 | 1.50 | 1.25 | -0.69 | -35.57% | 0.05 | 5 | 33 | 0.31 | -0.93 | 0.16 | -0.01 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 29.00 | 1.93 | 2.15 | 2.04 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.33 | -0.97 | 0.07 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 29.50 | 2.41 | 2.72 | 2.57 | 2.42 | % | 0.09 | 1 | 0 | 0.48 | -0.99 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:59:05 AM EST | |
| 30.00 | 2.90 | 3.40 | 3.15 | 2.06 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.72 | -1.00 | 0.01 | 0.00 | 7/7/2025 | 7/25/2025 11:59:05 AM EST |
| 30.50 | 3.40 | 3.90 | 3.65 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.80 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 31.00 | 3.90 | 4.40 | 4.15 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.87 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 31.50 | 4.40 | 4.90 | 4.65 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 32.00 | 4.90 | 5.40 | 5.15 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 32.50 | 5.40 | 5.90 | 5.65 | % | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 33.00 | 5.90 | 6.50 | 6.20 | 6.40 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.18 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 33.50 | 6.40 | 7.00 | 6.70 | 6.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 34.00 | 6.90 | 7.50 | 7.20 | 7.25 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 34.50 | 7.40 | 8.00 | 7.70 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 35.00 | 7.90 | 8.50 | 8.20 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 35.50 | 8.40 | 9.00 | 8.70 | % | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 36.00 | 8.90 | 9.50 | 9.20 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 36.50 | 9.40 | 10.00 | 9.70 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 37.00 | 9.90 | 10.55 | 10.23 | 10.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.54 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 38.00 | 10.90 | 11.50 | 11.20 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST |