Options Chain for KINDER MORGAN INC DEL COM (KMI) - $28.37 as of 3/31/2025 4:22:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.45 | 13.70 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 12.45 | 12.70 | 12.60 | 0.00 | 0.00% | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 17.00 | 11.45 | 11.70 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 18.00 | 10.50 | 10.70 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 19.00 | 9.50 | 9.75 | 8.60 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 8.50 | 8.65 | 8.49 | +0.84 | +10.98% | 1 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 21.00 | 7.45 | 7.75 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:58:57 PM EST |
| 21.50 | 7.00 | 7.15 | 7.01 | +0.96 | +15.87% | 1 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 22.00 | 6.45 | 6.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.50 | 6.00 | 6.20 | 5.25 | 0.00 | 0.00% | 0 | 8 | 1.17 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 23.00 | 5.45 | 5.60 | 4.65 | 0.00 | 0.00% | 0 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 23.50 | 5.00 | 5.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 24.00 | 4.50 | 4.75 | 4.21 | 0.00 | 0.00% | 0 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 24.50 | 4.00 | 4.25 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 25.00 | 3.50 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 21 | 0.87 | 1.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 25.50 | 2.91 | 3.20 | % | 0 | 0 | 0.77 | 0.99 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 26.00 | 2.49 | 2.68 | 1.74 | 0.00 | 0.00% | 0 | 34 | 0.67 | 0.97 | 0.04 | -0.01 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 26.50 | 1.99 | 2.16 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.94 | 0.08 | -0.02 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 27.00 | 1.50 | 1.68 | 1.68 | +0.36 | +27.28% | 22 | 282 | 0.26 | 0.91 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 27.50 | 0.99 | 1.15 | 1.19 | +0.34 | +40.00% | 38 | 75 | 0.31 | 0.84 | 0.22 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 28.00 | 0.69 | 0.74 | 0.66 | +0.04 | +6.46% | 93 | 364 | 0.34 | 0.73 | 0.34 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 28.50 | 0.37 | 0.40 | 0.45 | +0.13 | +40.63% | 124 | 557 | 0.32 | 0.53 | 0.45 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 29.00 | 0.14 | 0.20 | 0.20 | +0.06 | +42.86% | 530 | 897 | 0.30 | 0.31 | 0.41 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 29.50 | 0.06 | 0.08 | 0.07 | +0.02 | +40.00% | 12,561 | 804 | 0.30 | 0.15 | 0.27 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 475 | 4,963 | 0.30 | 0.06 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 30.50 | 0.00 | 0.12 | 0.02 | -0.01 | -33.34% | 1 | 78 | 0.56 | 0.02 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 100 | 0.47 | 0.01 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 31.50 | 0.00 | 0.03 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 33.00 | 0.00 | 0.13 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 34.00 | 0.00 | 0.13 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.13 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 36.00 | 0.00 | 0.13 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 37.00 | 0.00 | 0.12 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 38.00 | 0.00 | 0.12 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 39.00 | 0.00 | 0.06 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 40.00 | 0.00 | 0.01 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 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 | 0.01 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 0.00 | 0.02 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 19.00 | 0.00 | 0.03 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:57 PM EST |
| 21.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 21.50 | 0.00 | 0.03 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 22.50 | 0.00 | 0.03 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 23.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 117 | 1.07 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 23.50 | 0.00 | 0.03 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 197 | 431 | 0.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 24.50 | 0.00 | 0.03 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 140 | 0.67 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 25.50 | 0.00 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.01 | 0.02 | 0.00 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 26.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 92 | 319 | 0.51 | -0.03 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 26.50 | 0.01 | 0.04 | 0.04 | +0.01 | +33.34% | 923 | 136 | 0.42 | -0.06 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 27.00 | 0.02 | 0.05 | 0.05 | -0.02 | -28.58% | 3 | 310 | 0.39 | -0.09 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 27.50 | 0.06 | 0.11 | 0.08 | -0.07 | -46.67% | 5 | 172 | 0.36 | -0.16 | 0.22 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 28.00 | 0.14 | 0.18 | 0.17 | -0.06 | -26.09% | 94 | 589 | 0.32 | -0.27 | 0.34 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 28.50 | 0.32 | 0.36 | 0.32 | -0.14 | -30.44% | 35 | 44 | 0.30 | -0.47 | 0.45 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 29.00 | 0.60 | 0.65 | 0.70 | -0.06 | -7.90% | 21 | 251 | 0.28 | -0.69 | 0.41 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 29.50 | 0.99 | 1.11 | 1.12 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.85 | 0.27 | -0.03 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 1.42 | 1.51 | 1.61 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.94 | 0.14 | -0.02 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 30.50 | 1.86 | 2.07 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.98 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 31.00 | 2.37 | 2.57 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.99 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 31.50 | 2.87 | 3.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 32.00 | 3.25 | 3.70 | 3.61 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 33.00 | 4.30 | 4.55 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 34.00 | 5.30 | 5.55 | 5.75 | 0.00 | 0.00% | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 6.30 | 6.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 36.00 | 7.30 | 7.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 37.00 | 8.25 | 8.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 38.00 | 9.30 | 9.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 39.00 | 10.30 | 10.70 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 40.00 | 11.30 | 11.65 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |