Options Chain for KINDER MORGAN INC DEL COM (KMI) - $31.14 as of 8/24/2026 5:45:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 6.55 | 7.85 | 7.20 | % | 0.30 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 25.00 | 5.70 | 6.60 | 6.15 | % | 0.25 | 0 | 0 | 0.57 | 0.99 | 0.01 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 26.00 | 4.75 | 5.45 | 5.10 | 5.67 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.44 | 0.97 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 27.00 | 3.40 | 5.00 | 4.20 | % | 0.16 | 0 | 0 | 0.49 | 0.94 | 0.04 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 28.00 | 2.80 | 3.60 | 3.20 | 3.41 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.35 | 0.88 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 29.00 | 2.14 | 2.75 | 2.45 | % | 0.08 | 0 | 0 | 0.20 | 0.79 | 0.10 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 30.00 | 1.22 | 1.86 | 1.54 | 1.70 | -0.10 | -5.56% | 0.05 | 3 | 70 | 0.17 | 0.68 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 31.00 | 1.12 | 1.47 | 1.30 | 1.17 | -0.06 | -4.88% | 0.04 | 24 | 10 | 0.26 | 0.54 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 32.00 | 0.69 | 0.81 | 0.75 | 0.74 | -0.06 | -7.50% | 0.02 | 22 | 88 | 0.23 | 0.40 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 33.00 | 0.38 | 0.44 | 0.41 | 0.42 | -0.03 | -6.67% | 0.01 | 7,632 | 69 | 0.22 | 0.28 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.31 | 0.16 | 0.23 | -0.02 | -8.00% | 0.00 | 1,074 | 26 | 0.25 | 0.18 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 35.00 | 0.11 | 0.15 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 452 | 69 | 0.23 | 0.10 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.29 | 0.06 | 0.04 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.02 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 41.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.03 | -50.00% | 0.01 | 1 | 6 | 0.47 | -0.01 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.02 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 27.00 | 0.06 | 0.13 | 0.10 | % | 0.00 | 0 | 0 | 0.26 | -0.06 | 0.04 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 28.00 | 0.13 | 0.27 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.12 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 29.00 | 0.29 | 0.41 | 0.35 | 0.40 | +0.04 | +11.12% | 0.01 | 50 | 21 | 0.24 | -0.21 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 30.00 | 0.51 | 0.74 | 0.63 | 0.65 | +0.03 | +4.84% | 0.02 | 66 | 25 | 0.24 | -0.33 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 31.00 | 0.98 | 1.14 | 1.06 | 1.05 | +0.01 | +0.97% | 0.03 | 461 | 11 | 0.24 | -0.46 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 32.00 | 1.44 | 1.73 | 1.59 | 1.29 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.23 | -0.60 | 0.14 | -0.01 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 33.00 | 2.17 | 2.52 | 2.35 | 2.27 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.24 | -0.72 | 0.12 | -0.01 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 34.00 | 2.91 | 3.60 | 3.26 | % | 0.10 | 0 | 0 | 0.36 | -0.82 | 0.09 | -0.01 | 8/24/2026 4:00:00 PM EST | |||
| 35.00 | 3.80 | 4.65 | 4.23 | % | 0.12 | 0 | 0 | 0.44 | -0.90 | 0.06 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 36.00 | 4.10 | 7.15 | 5.63 | % | 0.16 | 0 | 0 | 0.85 | -0.94 | 0.04 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 37.00 | 4.95 | 8.15 | 6.55 | % | 0.18 | 0 | 0 | 0.77 | -0.97 | 0.02 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 38.00 | 5.95 | 9.15 | 7.55 | % | 0.20 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 39.00 | 6.90 | 10.00 | 8.45 | % | 0.22 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 40.00 | 7.95 | 11.15 | 9.55 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 41.00 | 9.10 | 12.15 | 10.63 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST |