Options Chain for KINDER MORGAN INC DEL COM (KMI) - $18.77 as of 5/7/2024 4:18:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.35 | 17.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 5.00 | 13.70 | 13.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 7.50 | 11.20 | 11.35 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 10.00 | 7.85 | 9.70 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 11.00 | 7.70 | 8.70 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 12.00 | 5.90 | 7.70 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 12.50 | 6.20 | 7.20 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 13.00 | 5.70 | 5.85 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 13.50 | 5.20 | 5.35 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 14.00 | 3.85 | 5.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 14.50 | 4.20 | 4.35 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 15.00 | 2.86 | 4.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:02 PM EST | |||
| 15.50 | 2.84 | 4.20 | 3.35 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/7/2024 4:00:02 PM EST |
| 16.00 | 2.53 | 3.40 | 2.56 | 0.00 | 0.00% | 0 | 12 | 3.11 | 1.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 4:00:02 PM EST |
| 16.50 | 2.18 | 2.53 | 2.04 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/7/2024 4:00:02 PM EST |
| 17.00 | 1.64 | 1.86 | 1.37 | 0.00 | 0.00% | 0 | 12 | 1.59 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/7/2024 4:00:02 PM EST |
| 17.50 | 1.19 | 1.41 | 1.19 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/7/2024 4:00:02 PM EST |
| 18.00 | 0.75 | 0.84 | 0.84 | +0.07 | +9.10% | 4 | 42 | 0.56 | 1.00 | 0.02 | -0.01 | 5/7/2024 | 5/7/2024 4:00:02 PM EST |
| 18.50 | 0.27 | 0.37 | 0.30 | +0.11 | +57.90% | 86 | 600 | 0.11 | 0.86 | 0.82 | -0.02 | 5/7/2024 | 5/7/2024 4:00:02 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 184 | 928 | 0.14 | 0.20 | 1.13 | -0.01 | 5/7/2024 | 5/7/2024 4:00:02 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 159 | 0.25 | 0.00 | 0.03 | 0.00 | 5/6/2024 | 5/7/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.13 | +0.10 | +333.34% | 1 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:02 PM EST |
| 20.50 | 0.00 | 0.16 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.18 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 21.50 | 0.00 | 0.19 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.21 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.52 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.52 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 23.50 | 0.00 | 0.52 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.52 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.52 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.52 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.52 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.52 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.52 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.52 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.52 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.52 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.52 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.53 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.53 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.27 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 5/7/2024 4:00:02 PM EST |
| 15.50 | 0.00 | 0.02 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/7/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,958 | 0.87 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/7/2024 4:00:02 PM EST |
| 16.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 17 | 1.41 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/7/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 66 | 1.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 5/7/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 589 | 0.43 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:02 PM EST |
| 18.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 536 | 0.37 | 0.00 | 0.02 | -0.01 | 5/6/2024 | 5/7/2024 4:00:02 PM EST |
| 18.50 | 0.01 | 0.04 | 0.02 | -0.06 | -75.00% | 140 | 729 | 0.17 | -0.14 | 0.82 | -0.02 | 5/7/2024 | 5/7/2024 4:00:02 PM EST |
| 19.00 | 0.23 | 0.27 | 0.25 | -0.31 | -55.36% | 228 | 3 | 0.18 | -0.80 | 1.13 | -0.01 | 5/7/2024 | 5/7/2024 4:00:02 PM EST |
| 19.50 | 0.64 | 1.06 | % | 0 | 0 | 1.01 | -1.00 | 0.03 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 20.00 | 0.94 | 1.33 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 20.50 | 1.63 | 1.88 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 21.00 | 1.89 | 2.33 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 21.50 | 2.48 | 3.15 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 22.00 | 2.66 | 3.35 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 22.50 | 2.83 | 4.65 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 23.00 | 3.30 | 5.15 | 4.60 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/7/2024 4:00:02 PM EST |
| 23.50 | 4.65 | 4.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 24.00 | 5.15 | 5.30 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 25.00 | 5.30 | 6.30 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 26.00 | 7.15 | 7.30 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 27.00 | 7.30 | 9.15 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 28.00 | 8.30 | 9.30 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 30.00 | 10.35 | 12.15 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST | |||
| 35.00 | 15.30 | 16.30 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:02 PM EST |