Cboe Global Markets

KMI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Kinder Morgan Inc (kmi)

2025-07-10 15:59:59 ET (Delayed)
Bid: 
27.65
Ask: 
27.86
Vol: 
11,758,293
Last: 
27.7
Change: 
-0.01 (+-0.036%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 26.500
1.32
+0
1.14
1.45
0
0.37
0.9608
0.1116
2
KMI 27.000
0.61
-0.21
0.77
0.86
9
0.39
0.9188
0.2587
129
KMI 27.500
0.32
-0.07
0.32
0.38
63
0.28
0.7819
0.7701
143
KMI 28.000
0.04
-0.075
0.02
0.09
51
0.23
0.2663
1.0118
570
KMI 28.500
0.02
-0.005
0
0.03
2
0.32
0.0565
0.2596
370
KMI 29.000
0.03
+0
0
0.01
0
0.4
0.0295
0.1077
1970
Fri Jul 11 2025
Strike
KMI 26.500
KMI 27.000
KMI 27.500
KMI 28.000
KMI 28.500
KMI 29.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 26.500
0.01
+0
0
0.17
0
0.83
-0.0392
0.1116
35
KMI 27.000
0.01
+0
0
0.05
0
0.41
-0.0811
0.2587
418
KMI 27.500
0.04
-0.03
0.02
0.05
28
0.22
-0.2181
0.7706
626
KMI 28.000
0.29
-0.03
0.15
0.28
70
0
-0.7424
1.062
289
KMI 28.500
0.85
+0.13
0.65
1.74
6
1.34
-0.9565
0.2527
454
KMI 29.000
1.28
+0.07
1.14
1.25
1
0
-0.979
0.0982
23
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 26.500
2.97
+0
1.38
2.08
0
0.57
0.8459
0.1744
2
KMI 27.000
0.84
-0.215
0.98
1.14
2
0.34
0.7459
0.245
653
KMI 27.500
0.53
-0.17
0.65
0.71
93
0.31
0.6101
0.302
157
KMI 28.000
0.42
-0.01
0.39
0.42
147
0.3
0.4533
0.3194
3184
KMI 28.500
0.22
+0.055
0.21
0.26
203
0.31
0.3017
0.2844
1285
KMI 29.000
0.11
-0.015
0.09
0.15
54
0.3
0.1798
0.2144
12183
Fri Jul 18 2025
Strike
KMI 26.500
KMI 27.000
KMI 27.500
KMI 28.000
KMI 28.500
KMI 29.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 26.500
0.14
+0.01
0.08
0.14
27
0.33
-0.1554
0.1759
36
KMI 27.000
0.2
-0.025
0.17
0.22
61
0.31
-0.2564
0.2475
2095
KMI 27.500
0.35
-0.16
0.34
0.38
82
0.31
-0.3938
0.3055
2055
KMI 28.000
0.62
+0.015
0.56
0.64
29
0.3
-0.5527
0.3236
3110
KMI 28.500
1.04
+0.095
0.86
1.14
3
0.36
-0.7065
0.2882
572
KMI 29.000
1.33
+0.015
1.21
1.35
300
0.27
-0.8299
0.2164
470
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 26.500
0
+0
1.03
1.68
0
0.14
0.8144
0.1684
0
KMI 27.000
1
-0.14
1.08
1.16
3
0.27
0.72
0.2183
34
KMI 27.500
0.68
-0.12
0.74
0.82
5
0.26
0.6027
0.2595
18
KMI 28.000
0.45
-0.08
0.41
0.55
38
0.25
0.4681
0.2767
200
KMI 28.500
0.25
-0.075
0.23
0.34
20
0.24
0.3327
0.2587
1
KMI 29.000
0.15
-0.035
0.15
0.19
26
0.25
0.215
0.2112
879
Fri Jul 25 2025
Strike
KMI 26.500
KMI 27.000
KMI 27.500
KMI 28.000
KMI 28.500
KMI 29.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 26.500
0
+0
0.13
0.19
0
0.28
-0.1874
0.1702
0
KMI 27.000
0.39
+0.095
0.23
0.29
5
0.26
-0.283
0.2209
87
KMI 27.500
0.53
+0.075
0.39
0.46
5
0.26
-0.4019
0.2631
0
KMI 28.000
0.67
-0.015
0.62
0.68
17
0.25
-0.5389
0.2817
508
KMI 28.500
0.99
+0
0.85
1.06
0
0.24
-0.6774
0.2652
125
KMI 29.000
1.56
+0.215
1.29
1.5
7
0.28
-0.7988
0.2187
67
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.