Options Chain for KINDER MORGAN INC DEL COM (KMI) - $25.90 as of 10/29/2025 8:55:13 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 | 10.10 | 12.10 | 11.10 | 12.39 | 0.00 | 0.00% | 0.74 | 0 | 2 | 8.32 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:06 PM EST |
| 17.00 | 8.10 | 10.10 | 9.10 | % | 0.54 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 18.00 | 7.10 | 9.10 | 8.10 | % | 0.45 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 19.00 | 6.10 | 8.10 | 7.10 | 7.12 | 0.00 | 0.00% | 0.37 | 0 | 5 | 5.62 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 20.00 | 5.10 | 7.10 | 6.10 | 6.07 | 0.00 | 0.00% | 0.30 | 0 | 3 | 5.02 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 21.00 | 4.10 | 6.10 | 5.10 | 7.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 4:00:06 PM EST |
| 21.50 | 3.60 | 5.60 | 4.60 | % | 0.21 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 22.00 | 3.10 | 5.10 | 4.10 | % | 0.19 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 22.50 | 2.62 | 4.60 | 3.61 | % | 0.16 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 23.00 | 2.12 | 4.10 | 3.11 | % | 0.14 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 23.50 | 1.62 | 3.60 | 2.61 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 24.00 | 0.88 | 3.15 | 2.02 | 2.37 | +0.28 | +13.40% | 0.08 | 1 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 24.50 | 0.68 | 2.48 | 1.58 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.27 | 0.99 | 0.04 | 0.00 | 10/20/2025 | 10/29/2025 4:00:06 PM EST |
| 25.00 | 0.82 | 1.10 | 0.96 | 0.79 | -0.30 | -27.53% | 0.04 | 26 | 522 | 0.71 | 0.92 | 0.24 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 25.50 | 0.35 | 0.86 | 0.61 | 0.80 | +0.10 | +14.29% | 0.02 | 31 | 175 | 0.84 | 0.77 | 0.52 | -0.06 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 26.00 | 0.15 | 0.23 | 0.19 | 0.18 | -0.17 | -48.58% | 0.01 | 166 | 2,819 | 0.28 | 0.46 | 0.68 | -0.06 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 26.50 | 0.03 | 0.07 | 0.05 | 0.04 | -0.09 | -69.24% | 0.00 | 1,426 | 3,911 | 0.29 | 0.17 | 0.41 | -0.04 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 27.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,570 | 4,786 | 0.34 | 0.04 | 0.13 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 438 | 0.54 | 0.00 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,015 | 0.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,357 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 504 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 29.50 | 0.00 | 0.08 | 0.04 | 0.06 | -0.22 | -78.58% | 0.00 | 1 | 59 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,618 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 30.50 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 31.50 | 0.00 | 0.23 | 0.12 | 0.20 | % | 0.00 | 1 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 32 | 1.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 32.50 | 0.00 | 0.23 | 0.12 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 33.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.23 | 0.12 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 34.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 35.50 | 0.00 | 0.23 | 0.12 | 0.37 | % | 0.00 | 1 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 36.00 | 0.00 | 0.23 | 0.12 | 0.10 | % | 0.00 | 2 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST | |
| 36.50 | 0.00 | 0.23 | 0.12 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 12 | 3.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.03 | +50.00% | 0.00 | 4 | 8 | 3.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 23.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 24.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.38 | -97.44% | 0.01 | 10 | 44 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 24.50 | 0.00 | 0.24 | 0.12 | 0.03 | -0.43 | -93.48% | 0.00 | 1 | 80 | 0.99 | -0.01 | 0.04 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 25.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 241 | 0.37 | -0.08 | 0.24 | -0.03 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 25.50 | 0.02 | 0.12 | 0.07 | 0.10 | -0.02 | -16.67% | 0.00 | 14 | 3,156 | 0.29 | -0.23 | 0.52 | -0.06 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 26.00 | 0.24 | 0.30 | 0.27 | 0.27 | +0.08 | +42.11% | 0.01 | 648 | 2,071 | 0.31 | -0.54 | 0.68 | -0.06 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 26.50 | 0.26 | 0.89 | 0.58 | 0.41 | -0.07 | -14.59% | 0.02 | 539 | 748 | 0.69 | -0.83 | 0.41 | -0.04 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 27.00 | 0.87 | 1.43 | 1.15 | 0.87 | -0.25 | -22.33% | 0.04 | 9 | 413 | 0.96 | -0.96 | 0.13 | -0.01 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 27.50 | 1.28 | 2.09 | 1.69 | 1.20 | -0.20 | -14.29% | 0.06 | 1 | 2,135 | 1.41 | -1.00 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 28.00 | 0.91 | 2.70 | 1.81 | 1.96 | 0.00 | 0.00% | 0.06 | 0 | 1,303 | 1.77 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 28.50 | 1.41 | 3.25 | 2.33 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 298 | 2.03 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:06 PM EST |
| 29.00 | 1.91 | 4.15 | 3.03 | 3.08 | 0.00 | 0.00% | 0.10 | 0 | 439 | 2.81 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 29.50 | 2.41 | 4.00 | 3.21 | 2.01 | 0.00 | 0.00% | 0.11 | 0 | 2,354 | 1.95 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 30.00 | 2.91 | 4.55 | 3.73 | 2.62 | 0.00 | 0.00% | 0.12 | 0 | 885 | 2.19 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 30.50 | 4.10 | 5.60 | 4.85 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:06 PM EST |
| 31.00 | 4.60 | 6.10 | 5.35 | 3.73 | 0.00 | 0.00% | 0.17 | 0 | 3 | 3.42 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:06 PM EST |
| 31.50 | 5.10 | 6.60 | 5.85 | % | 0.19 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 32.00 | 5.60 | 7.10 | 6.35 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 4 | 3.72 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:06 PM EST |
| 32.50 | 6.10 | 7.60 | 6.85 | % | 0.21 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 33.00 | 6.60 | 8.10 | 7.35 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 7 | 4.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:06 PM EST |
| 33.50 | 7.10 | 8.60 | 7.85 | % | 0.23 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 34.00 | 7.60 | 9.10 | 8.35 | 8.21 | 0.00 | 0.00% | 0.25 | 0 | 4 | 4.27 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 34.50 | 8.10 | 9.60 | 8.85 | 8.61 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 35.00 | 8.60 | 10.10 | 9.35 | 7.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:06 PM EST |
| 35.50 | 9.10 | 10.60 | 9.85 | % | 0.28 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 36.00 | 9.60 | 11.10 | 10.35 | 8.20 | 0.00 | 0.00% | 0.29 | 0 | 10 | 4.76 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:06 PM EST |
| 36.50 | 10.10 | 11.60 | 10.85 | % | 0.30 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 37.00 | 10.60 | 12.10 | 11.35 | 8.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:06 PM EST |
| 38.00 | 11.60 | 13.10 | 12.35 | 10.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:06 PM EST |