Options Chain for KINDER MORGAN INC DEL COM (KMI) - $30.24 as of 1/30/2026 3:21:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.70 | 16.35 | 15.53 | 15.36 | 0.00 | 0.00% | 1.04 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 17.00 | 12.70 | 13.95 | 13.33 | % | 0.78 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 18.00 | 11.70 | 12.95 | 12.33 | % | 0.69 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 19.00 | 10.70 | 12.15 | 11.43 | % | 0.60 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 9.70 | 11.15 | 10.43 | % | 0.52 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 21.00 | 8.70 | 10.15 | 9.43 | % | 0.45 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 22.00 | 7.70 | 9.00 | 8.35 | % | 0.38 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 22.50 | 7.20 | 8.50 | 7.85 | % | 0.35 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 23.00 | 6.70 | 8.15 | 7.43 | 4.53 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 23.50 | 6.20 | 7.65 | 6.93 | % | 0.29 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 24.00 | 5.70 | 6.95 | 6.33 | % | 0.26 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 24.50 | 5.20 | 6.70 | 5.95 | % | 0.24 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 5.15 | 6.20 | 5.68 | 2.69 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 3:59:58 PM EST |
| 25.50 | 4.20 | 5.85 | 5.03 | 4.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 4.25 | 4.85 | 4.55 | 4.25 | -0.32 | -7.01% | 0.17 | 7,380 | 452 | 1.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 26.50 | 3.20 | 4.80 | 4.00 | 3.82 | +1.32 | +52.80% | 0.15 | 5 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 3.05 | 3.70 | 3.38 | 3.75 | +0.50 | +15.39% | 0.13 | 7,070 | 421 | 0.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.50 | 2.63 | 3.10 | 2.87 | 3.10 | +0.36 | +13.14% | 0.10 | 5,490 | 280 | 0.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 2.30 | 2.64 | 2.47 | 1.82 | -0.30 | -14.16% | 0.09 | 6,136 | 403 | 0.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.50 | 1.90 | 2.28 | 2.09 | 2.19 | +0.90 | +69.77% | 0.07 | 5,711 | 423 | 0.72 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 1.37 | 1.76 | 1.57 | 1.71 | +0.49 | +40.17% | 0.05 | 49,140 | 3,322 | 0.59 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.50 | 0.77 | 1.21 | 0.99 | 1.01 | +0.13 | +14.78% | 0.03 | 1,833 | 1,152 | 0.45 | 0.85 | 0.41 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.47 | 0.59 | 0.53 | 0.51 | +0.13 | +34.22% | 0.02 | 201 | 682 | 0.24 | 0.73 | 0.66 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.50 | 0.17 | 0.26 | 0.22 | 0.25 | +0.05 | +25.00% | 0.01 | 476 | 578 | 0.19 | 0.43 | 0.56 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 0.10 | 0.16 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 57 | 227 | 0.24 | 0.21 | 0.36 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 147 | 135 | 0.24 | 0.09 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 83 | 71 | 0.29 | 0.03 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.03 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 15 | 0 | 0.42 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 33.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.73 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 80 | 0.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.26 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 201 | 401 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.68 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 100 | 231 | 0.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.43 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 169 | 119 | 0.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.50 | 0.03 | 0.06 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 73 | 73 | 0.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 1,095 | 213 | 0.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.50 | 0.11 | 0.15 | 0.13 | 0.13 | -0.09 | -40.91% | 0.00 | 58 | 1,090 | 0.23 | -0.15 | 0.41 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.24 | 0.30 | 0.27 | 0.26 | -0.16 | -38.10% | 0.01 | 134 | 1,309 | 0.21 | -0.27 | 0.66 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.50 | 0.49 | 0.54 | 0.52 | 0.52 | -0.14 | -21.22% | 0.02 | 2 | 140 | 0.20 | -0.57 | 0.56 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 0.75 | 1.40 | 1.08 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.56 | -0.79 | 0.36 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 31.50 | 1.11 | 1.95 | 1.53 | % | 0.05 | 0 | 0 | 0.70 | -0.91 | 0.19 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 32.00 | 1.39 | 2.54 | 1.97 | % | 0.06 | 0 | 0 | 0.86 | -0.97 | 0.08 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 32.50 | 1.99 | 2.96 | 2.48 | % | 0.08 | 0 | 0 | 0.90 | -0.99 | 0.03 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 33.00 | 2.35 | 3.55 | 2.95 | % | 0.09 | 0 | 0 | 1.04 | -1.00 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 33.50 | 2.85 | 4.05 | 3.45 | % | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 34.00 | 3.35 | 4.55 | 3.95 | % | 0.12 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 4.15 | 5.55 | 4.85 | % | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 36.00 | 5.20 | 6.70 | 5.95 | % | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 37.00 | 6.00 | 7.70 | 6.85 | % | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 38.00 | 7.20 | 8.70 | 7.95 | % | 0.21 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 39.00 | 8.00 | 9.70 | 8.85 | % | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 9.20 | 10.70 | 9.95 | % | 0.25 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |