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)

2025-08-08 15:59:59 ET (Delayed)
Bid: 
26.83
Ask: 
26.95
Vol: 
15,115,275
Last: 
26.89
Change: 
+0.13 (+0.4835%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 25.500
1.35
+0
1.42
1.5
0
0.31
0.9085
0.1477
11
KMI 26.000
1.01
-0.02
0.98
1.03
30
0.26
0.8382
0.2535
219
KMI 26.500
0.61
-0.04
0.57
0.62
255
0.23
0.6906
0.3988
588
KMI 27.000
0.3
-0.055
0.28
0.3
460
0.22
0.47
0.4742
923
KMI 27.500
0.11
-0.055
0.1
0.13
206
0.22
0.2476
0.3875
1793
KMI 28.000
0.05
-0.01
0.03
0.05
285
0.22
0.1072
0.2201
6375
Fri Aug 15 2025
Strike
KMI 25.500
KMI 26.000
KMI 26.500
KMI 27.000
KMI 27.500
KMI 28.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 25.500
0.06
+0
0.02
0.07
0
0.29
-0.0924
0.1491
296
KMI 26.000
0.08
-0.045
0.08
0.1
14
0.27
-0.1636
0.2566
21001
KMI 26.500
0.16
-0.085
0.17
0.2
104
0.24
-0.3136
0.4048
6768
KMI 27.000
0.37
-0.085
0.37
0.4
71
0.23
-0.5383
0.483
3126
KMI 27.500
0.64
-0.125
0.69
0.74
102
0.23
-0.7654
0.3954
205
KMI 28.000
1.1
-0.075
1.12
1.17
54
0.24
-0.9073
0.2197
1889
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 25.500
0
+0
1.51
1.56
0
0.26
0.8616
0.1583
0
KMI 26.000
1.14
-0.01
1.09
1.14
13
0.25
0.7743
0.2282
19
KMI 26.500
0.67
-0.125
0.72
0.76
5
0.23
0.6485
0.2965
37
KMI 27.000
0.48
-0.025
0.43
0.48
15
0.23
0.4912
0.332
186
KMI 27.500
0.27
-0.03
0.23
0.27
88
0.22
0.3302
0.3061
58
KMI 28.000
0.12
-0.045
0.1
0.14
41
0.22
0.1967
0.2355
1147
Fri Aug 22 2025
Strike
KMI 25.500
KMI 26.000
KMI 26.500
KMI 27.000
KMI 27.500
KMI 28.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 25.500
0.12
-0.02
0.09
0.12
537
0.27
-0.14
0.1601
22
KMI 26.000
0.18
-0.045
0.16
0.19
34
0.25
-0.2284
0.2311
71
KMI 26.500
0.32
-0.05
0.29
0.32
11
0.24
-0.3562
0.301
32
KMI 27.000
0.49
-0.09
0.5
0.54
27
0.23
-0.5165
0.3386
414
KMI 27.500
0.81
-0.065
0.79
0.85
15
0.17
-0.6815
0.3151
72
KMI 28.000
1.16
-0.085
1.18
1.22
49
0.23
-0.8202
0.2466
123
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 25.500
0
+0
0
0
0
0
0
0
0
KMI 26.000
1.07
-0.185
1.19
1.25
3
0.24
0.7439
0.2045
20
KMI 26.500
0
+0
0
0
0
0
0
0
0
KMI 27.000
0.62
-0.005
0.54
0.6
8
0.23
0.5033
0.2741
440
KMI 27.500
0
+0
0
0
0
0
0
0
0
KMI 28.000
0.2
-0.055
0.18
0.23
62
0.21
0.2473
0.2232
941
Fri Aug 29 2025
Strike
KMI 25.500
KMI 26.000
KMI 26.500
KMI 27.000
KMI 27.500
KMI 28.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KMI 25.500
0
+0
0
0
0
0
0
0
0
KMI 26.000
0.3
-0.005
0.24
0.27
9
0.24
-0.2601
0.2079
160
KMI 26.500
0
+0
0
0
0
0
0
0
0
KMI 27.000
0.65
-0.02
0.59
0.64
4
0.23
-0.5061
0.2807
169
KMI 27.500
0
+0
0
0
0
0
0
0
0
KMI 28.000
1.32
+0.01
1.22
1.78
1
0.34
-0.7713
0.2348
124
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.