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 | 14.75 | 16.15 | 15.45 | 15.39 | +0.14 | +0.92% | 1.03 | 10 | 5 | 2.58 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 11.70 | 13.35 | 12.53 | % | 0.70 | 0 | 0 | 2.20 | 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 | 1.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 9.75 | 11.00 | 10.38 | 10.31 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 8.70 | 10.15 | 9.43 | % | 0.45 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 22.00 | 7.75 | 9.00 | 8.38 | 8.33 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 7.20 | 8.45 | 7.83 | % | 0.35 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 23.00 | 6.70 | 8.20 | 7.45 | 7.60 | +0.90 | +13.44% | 0.32 | 65 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 23.50 | 6.20 | 7.65 | 6.93 | % | 0.29 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 24.00 | 5.95 | 7.35 | 6.65 | 6.15 | -0.18 | -2.85% | 0.28 | 840 | 91 | 1.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 24.50 | 5.25 | 6.85 | 6.05 | 5.93 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 4.95 | 6.25 | 5.60 | 4.95 | -0.40 | -7.48% | 0.22 | 550 | 56 | 1.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 25.50 | 4.20 | 5.85 | 5.03 | % | 0.20 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 26.00 | 4.25 | 4.70 | 4.48 | 4.25 | +1.09 | +34.50% | 0.17 | 1,331 | 136 | 0.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 26.50 | 3.20 | 4.55 | 3.88 | 4.00 | +1.98 | +98.02% | 0.15 | 230 | 45 | 0.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 3.40 | 3.65 | 3.53 | 3.30 | 0.00 | 0.00% | 0.13 | 20,921 | 1,374 | 0.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.50 | 2.73 | 3.20 | 2.97 | 2.94 | +0.31 | +11.79% | 0.11 | 295 | 73 | 0.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 2.44 | 2.60 | 2.52 | 2.42 | +0.17 | +7.56% | 0.09 | 3,137 | 7,384 | 0.36 | 1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.50 | 1.36 | 2.26 | 1.81 | 1.59 | -0.41 | -20.50% | 0.06 | 1,080 | 1,420 | 0.39 | 0.95 | 0.18 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 1.32 | 1.60 | 1.46 | 1.54 | +0.28 | +22.23% | 0.05 | 390 | 3,427 | 0.25 | 0.85 | 0.22 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.50 | 1.06 | 1.19 | 1.13 | 1.14 | +0.23 | +25.28% | 0.04 | 317 | 2,227 | 0.22 | 0.73 | 0.25 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.74 | 0.86 | 0.80 | 0.81 | +0.16 | +24.62% | 0.03 | 4,677 | 7,684 | 0.22 | 0.60 | 0.27 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.50 | 0.49 | 0.58 | 0.54 | 0.55 | +0.12 | +27.91% | 0.02 | 10 | 2,224 | 0.22 | 0.47 | 0.27 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 0.31 | 0.38 | 0.35 | 0.34 | +0.04 | +13.34% | 0.01 | 152 | 2,505 | 0.22 | 0.34 | 0.25 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.50 | 0.16 | 0.23 | 0.20 | 0.21 | +0.03 | +16.67% | 0.01 | 3,190 | 2,462 | 0.21 | 0.23 | 0.20 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 0.09 | 0.15 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 52 | 870 | 0.22 | 0.15 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 33.00 | 0.02 | 0.17 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.26 | 0.06 | 0.07 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.32 | 0.00 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 80 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.61 | 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 | 1.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.71 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.53 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 965 | 0.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 1,607 | 0.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 26.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 676 | 0.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 85 | 0.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 3,385 | 0.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.50 | 0.04 | 0.11 | 0.08 | 0.13 | +0.02 | +18.19% | 0.00 | 3 | 2,623 | 0.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 4 | 2,318 | 0.25 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.50 | 0.11 | 0.16 | 0.14 | 0.19 | +0.03 | +18.75% | 0.00 | 42 | 2,210 | 0.24 | -0.05 | 0.18 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 0.19 | 0.23 | 0.21 | 0.22 | -0.06 | -21.43% | 0.01 | 28 | 2,752 | 0.23 | -0.15 | 0.22 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.50 | 0.31 | 0.36 | 0.34 | 0.32 | -0.10 | -23.81% | 0.01 | 19 | 1,030 | 0.22 | -0.27 | 0.25 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.47 | 0.55 | 0.51 | 0.49 | -0.15 | -23.44% | 0.02 | 1,720 | 242 | 0.21 | -0.40 | 0.27 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.50 | 0.71 | 0.80 | 0.76 | 0.85 | -0.04 | -4.50% | 0.02 | 1 | 2 | 0.21 | -0.53 | 0.27 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 0.99 | 1.11 | 1.05 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.20 | -0.66 | 0.25 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 31.50 | 1.21 | 1.94 | 1.58 | % | 0.05 | 0 | 0 | 0.41 | -0.77 | 0.20 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 32.00 | 1.57 | 2.45 | 2.01 | 4.95 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.85 | 0.15 | -0.01 | 12/26/2025 | 1/30/2026 3:59:58 PM EST |
| 33.00 | 2.56 | 3.55 | 3.06 | 2.98 | % | 0.09 | 2 | 0 | 0.62 | -0.94 | 0.07 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST | |
| 34.00 | 3.50 | 4.45 | 3.98 | % | 0.12 | 0 | 0 | 0.68 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 35.00 | 4.50 | 5.50 | 5.00 | 5.58 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | -1.00 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 36.00 | 5.45 | 6.55 | 6.00 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 37.00 | 6.50 | 7.50 | 7.00 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST |