Options Chain for KINDER MORGAN INC DEL COM (KMI) - $30.49 as of 1/30/2026 8:09:55 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 | 16.30 | 15.50 | 14.58 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 13.70 | 15.30 | 14.50 | % | 0.91 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 17.00 | 12.70 | 14.30 | 13.50 | 10.65 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 11.70 | 13.30 | 12.50 | 8.38 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 3:59:58 PM EST |
| 19.00 | 10.70 | 11.85 | 11.28 | % | 0.59 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 9.70 | 11.05 | 10.38 | 10.45 | -0.80 | -7.12% | 0.52 | 205 | 37 | 1.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 8.70 | 10.20 | 9.45 | 9.43 | +2.48 | +35.69% | 0.45 | 12 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 22.00 | 8.20 | 8.70 | 8.45 | 8.52 | +0.24 | +2.90% | 0.38 | 56,924 | 4,127 | 0.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 7.05 | 7.80 | 7.43 | 7.05 | +0.60 | +9.31% | 0.32 | 637 | 80 | 0.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 6.25 | 6.60 | 6.43 | 6.85 | +1.00 | +17.10% | 0.27 | 1,681 | 223 | 0.48 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 5.20 | 5.75 | 5.48 | 5.20 | -0.18 | -3.35% | 0.22 | 1,787 | 524 | 0.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 3.90 | 4.80 | 4.35 | 3.88 | -0.29 | -6.96% | 0.17 | 781 | 437 | 0.45 | 0.99 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 3.25 | 3.60 | 3.43 | 3.50 | +0.25 | +7.70% | 0.13 | 190 | 3,546 | 0.29 | 0.93 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 2.49 | 2.66 | 2.58 | 2.57 | +0.18 | +7.54% | 0.09 | 1,062 | 3,074 | 0.25 | 0.84 | 0.10 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 1.77 | 1.89 | 1.83 | 1.81 | +0.18 | +11.05% | 0.06 | 417 | 11,527 | 0.24 | 0.72 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 1.10 | 1.19 | 1.15 | 1.14 | +0.13 | +12.88% | 0.04 | 399 | 12,343 | 0.22 | 0.57 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 0.64 | 0.68 | 0.66 | 0.65 | +0.06 | +10.17% | 0.02 | 3,614 | 6,945 | 0.22 | 0.41 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 0.30 | 0.38 | 0.34 | 0.34 | +0.01 | +3.03% | 0.01 | 455 | 3,205 | 0.21 | 0.26 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 33.00 | 0.13 | 0.22 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 1 | 972 | 0.21 | 0.14 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 34.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 15 | 361 | 0.22 | 0.07 | 0.06 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 122 | 1,216 | 0.25 | 0.04 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.32 | 0.01 | 0.02 | 0.00 | 12/2/2025 | 1/30/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,769 | 0.30 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/30/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 65 | 16 | 0.38 | 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 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.69 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.63 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.58 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.53 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 994 | 0.37 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 999 | 0.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 0.14 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12,141 | 0.34 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 5 | 3,092 | 0.28 | -0.01 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.03 | -17.65% | 0.01 | 9 | 5,019 | 0.26 | -0.07 | 0.08 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 28.00 | 0.24 | 0.33 | 0.29 | 0.31 | +0.02 | +6.90% | 0.01 | 170 | 1,721 | 0.25 | -0.16 | 0.10 | 0.00 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 29.00 | 0.43 | 0.47 | 0.45 | 0.49 | -0.02 | -3.93% | 0.02 | 58 | 1,545 | 0.22 | -0.28 | 0.13 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.77 | 0.82 | 0.80 | 0.79 | -0.09 | -10.23% | 0.03 | 42 | 667 | 0.21 | -0.43 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 31.00 | 1.29 | 1.67 | 1.48 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.24 | -0.59 | 0.16 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 32.00 | 1.92 | 2.12 | 2.02 | 2.03 | -0.34 | -14.35% | 0.06 | 2 | 32 | 0.20 | -0.74 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 33.00 | 2.71 | 3.45 | 3.08 | % | 0.09 | 0 | 0 | 0.26 | -0.86 | 0.10 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 34.00 | 3.55 | 4.45 | 4.00 | 4.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.93 | 0.06 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 35.00 | 4.40 | 5.60 | 5.00 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 183 | 0.56 | -0.96 | 0.03 | 0.00 | 4/23/2025 | 1/30/2026 3:59:58 PM EST |
| 36.00 | 5.25 | 6.60 | 5.93 | % | 0.16 | 0 | 0 | 0.61 | -0.99 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 37.00 | 6.05 | 7.80 | 6.93 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 5/15/2025 | 1/30/2026 3:59:58 PM EST |
| 38.00 | 7.25 | 8.80 | 8.03 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 39.00 | 8.05 | 9.80 | 8.93 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 40.00 | 8.80 | 10.80 | 9.80 | 13.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 1/30/2026 3:59:58 PM EST |