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)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
27.9
Ask: 
28.5
Vol: 
11,891,804
Last: 
28.18
Change: 
-0.1 (+-0.3554%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 27.000
1.29
-0.105
1.19
1.24
46
0.26
0.8844
0.1943
84
KMI 27.500
0.79
-0.17
0.64
0.81
298
0.24
0.7746
0.3326
30
KMI 28.000
0.4
-0.2
0.31
0.45
317
0.22
0.5827
0.4729
607
KMI 28.500
0.19
-0.135
0.16
0.25
243
0.2
0.3404
0.4634
110
KMI 29.000
0.08
-0.075
0.05
0.08
56
0.21
0.1542
0.297
866
KMI 29.500
0.02
-0.045
0
0.03
2
0.2
0.0706
0.1536
89
Fri Jun 13 2025
Strike
KMI 27.000
KMI 27.500
KMI 28.000
KMI 28.500
KMI 29.000
KMI 29.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 27.000
0.05
-0.02
0.04
0.06
7
0.25
-0.1165
0.1962
202
KMI 27.500
0.12
-0.025
0.1
0.14
44
0.23
-0.2278
0.3367
101
KMI 28.000
0.24
-0.035
0.24
0.27
149
0.21
-0.4228
0.4803
721
KMI 28.500
0.51
+0.005
0.49
0.55
411
0.2
-0.6696
0.4721
68
KMI 29.000
0.86
+0.03
0.88
0.93
55
0.19
-0.8592
0.3009
77
KMI 29.500
0
+0
1.25
1.49
0
0.18
-0.9414
0.1499
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 27.000
1.35
-0.145
1.31
1.35
112
0.25
0.8161
0.1931
5609
KMI 27.500
1
-0.09
0.87
0.96
85
0.24
0.7058
0.258
760
KMI 28.000
0.64
-0.1
0.58
0.62
474
0.23
0.5669
0.3094
10091
KMI 28.500
0.38
-0.085
0.34
0.37
288
0.22
0.408
0.3174
785
KMI 29.000
0.19
-0.075
0.17
0.2
279
0.22
0.2616
0.2684
17838
KMI 29.500
0.09
-0.05
0.05
0.11
37
0.22
0.1511
0.1926
6070
Fri Jun 20 2025
Strike
KMI 27.000
KMI 27.500
KMI 28.000
KMI 28.500
KMI 29.000
KMI 29.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 27.000
0.16
+0.005
0.13
0.15
3
0.25
-0.1858
0.1953
7404
KMI 27.500
0.23
-0.015
0.23
0.26
164
0.24
-0.2976
0.2614
315
KMI 28.000
0.42
+0.015
0.41
0.43
55
0.23
-0.4388
0.3145
7292
KMI 28.500
0.66
+0.04
0.65
0.69
3
0.22
-0.6011
0.3247
380
KMI 29.000
1.14
+0.215
0.98
1.17
61
0.21
-0.7518
0.2782
2608
KMI 29.500
1.34
+0
1.38
1.64
0
0.19
-0.8671
0.2023
60
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 26.000
2.45
+0
2.26
2.45
0
0.32
0.8949
0.0968
5
KMI 27.000
1.49
-0.115
1.21
1.48
1
0.26
0.772
0.1756
40
KMI 28.000
0.71
-0.18
0.71
0.77
8
0.24
0.5636
0.2479
272
KMI 29.000
0.29
-0.105
0.28
0.3
10
0.22
0.3133
0.2345
491
KMI 30.000
0.13
+0
0.09
0.11
0
0.23
0.1295
0.1409
2244
KMI 31.000
0.07
+0
0.01
0.04
0
0.22
0.0572
0.0694
930
Fri Jun 27 2025
Strike
KMI 26.000
KMI 27.000
KMI 28.000
KMI 29.000
KMI 30.000
KMI 31.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 26.000
0.1
-0.01
0.09
0.11
5
0.28
-0.1061
0.0978
34
KMI 27.000
0.23
-0.01
0.22
0.25
12
0.25
-0.2306
0.1779
82
KMI 28.000
0.55
+0
0.51
0.55
0
0.24
-0.4427
0.2526
103
KMI 29.000
1.06
+0
1.07
1.32
0
0.22
-0.7002
0.2434
2
KMI 30.000
0
+0
1.78
2.01
0
0.2
-0.8947
0.1522
0
KMI 31.000
2.87
+0
2.74
2.92
0
0
-0.9679
0.0669
0
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.