Options Chain for KINDER MORGAN INC DEL COM (KMI) - $32.69 as of 2/24/2026 8:11:10 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 | 16.65 | 17.95 | 17.30 | 17.44 | % | 1.15 | 1 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:19 PM EST | |
| 18.00 | 13.65 | 15.35 | 14.50 | % | 0.81 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 19.00 | 12.65 | 14.55 | 13.60 | % | 0.72 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 20.00 | 11.65 | 13.35 | 12.50 | % | 0.62 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 21.00 | 10.65 | 12.35 | 11.50 | % | 0.55 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 22.00 | 9.95 | 11.35 | 10.65 | % | 0.48 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 23.00 | 8.95 | 10.40 | 9.68 | % | 0.42 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 24.00 | 7.80 | 9.40 | 8.60 | % | 0.36 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 25.00 | 6.80 | 8.55 | 7.68 | % | 0.31 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 26.00 | 5.90 | 7.40 | 6.65 | % | 0.26 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 26.50 | 5.45 | 6.90 | 6.18 | % | 0.23 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 27.00 | 5.00 | 6.40 | 5.70 | 5.73 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 27.50 | 4.65 | 5.85 | 5.25 | % | 0.19 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 28.00 | 4.10 | 5.35 | 4.73 | 3.23 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.15 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:19 PM EST |
| 28.50 | 3.55 | 4.90 | 4.23 | % | 0.15 | 0 | 0 | 1.10 | 1.00 | 0.01 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 29.00 | 3.15 | 4.35 | 3.75 | 1.39 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.98 | 0.99 | 0.02 | 0.00 | 2/3/2026 | 2/24/2026 4:00:19 PM EST |
| 29.50 | 2.65 | 3.70 | 3.18 | 2.92 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.80 | 0.98 | 0.03 | -0.01 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 30.00 | 2.15 | 2.96 | 2.56 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 219 | 0.56 | 0.93 | 0.07 | -0.01 | 2/20/2026 | 2/24/2026 4:00:19 PM EST |
| 30.50 | 1.70 | 2.44 | 2.07 | 2.04 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.48 | 0.91 | 0.10 | -0.02 | 2/18/2026 | 2/24/2026 4:00:19 PM EST |
| 31.00 | 1.64 | 1.96 | 1.80 | 1.83 | -0.19 | -9.41% | 0.06 | 1 | 160 | 0.42 | 0.86 | 0.14 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 31.50 | 1.17 | 1.51 | 1.34 | 1.27 | -0.24 | -15.90% | 0.04 | 11 | 94 | 0.37 | 0.79 | 0.18 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 32.00 | 0.98 | 1.07 | 1.03 | 0.88 | -0.23 | -20.73% | 0.03 | 8 | 3,935 | 0.28 | 0.69 | 0.24 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 32.50 | 0.65 | 0.72 | 0.69 | 0.59 | -0.17 | -22.37% | 0.02 | 40 | 137 | 0.26 | 0.57 | 0.28 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 33.00 | 0.41 | 0.45 | 0.43 | 0.42 | -0.08 | -16.00% | 0.01 | 62 | 325 | 0.26 | 0.43 | 0.28 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 33.50 | 0.24 | 0.27 | 0.26 | 0.25 | -0.07 | -21.88% | 0.01 | 2 | 41 | 0.26 | 0.30 | 0.24 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 34.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 16 | 172 | 0.26 | 0.21 | 0.19 | -0.02 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 34.50 | 0.08 | 0.17 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.30 | 0.13 | 0.14 | -0.02 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 35.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 17 | 0.28 | 0.09 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 35.50 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.29 | 0.06 | 0.07 | -0.01 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 36.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 10 | 6 | 0.41 | 0.02 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.52 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 38.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 39.00 | 0.00 | 0.41 | 0.21 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.98 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:19 PM EST |
| 40.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 41.00 | 0.00 | 0.41 | 0.21 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:19 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:19 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 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 18.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 19.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 20.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 21.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 22.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 23.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 24.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 25.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 26.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:19 PM EST |
| 26.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 27.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 27.50 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 28.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.97 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/24/2026 4:00:19 PM EST |
| 28.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.01 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 29.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.59 | -0.01 | 0.02 | 0.00 | 2/13/2026 | 2/24/2026 4:00:19 PM EST |
| 29.50 | 0.00 | 0.12 | 0.06 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 2 | 0.49 | -0.02 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 1 | 47 | 0.31 | -0.07 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 30.50 | 0.04 | 0.18 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.36 | -0.09 | 0.10 | -0.02 | 2/19/2026 | 2/24/2026 4:00:19 PM EST |
| 31.00 | 0.09 | 0.16 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.31 | -0.14 | 0.14 | -0.02 | 2/19/2026 | 2/24/2026 4:00:19 PM EST |
| 31.50 | 0.15 | 0.23 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 44 | 9 | 0.29 | -0.21 | 0.18 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 32.00 | 0.25 | 0.33 | 0.29 | 0.32 | +0.06 | +23.08% | 0.01 | 47 | 208 | 0.27 | -0.31 | 0.24 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 32.50 | 0.42 | 0.52 | 0.47 | 0.49 | +0.05 | +11.37% | 0.01 | 3 | 160 | 0.27 | -0.43 | 0.28 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 33.00 | 0.67 | 0.79 | 0.73 | 0.80 | +0.15 | +23.08% | 0.02 | 71 | 83 | 0.27 | -0.57 | 0.28 | -0.03 | 2/24/2026 | 2/24/2026 4:00:19 PM EST |
| 33.50 | 1.01 | 1.13 | 1.07 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | -0.70 | 0.24 | -0.03 | 2/23/2026 | 2/24/2026 4:00:19 PM EST |
| 34.00 | 1.22 | 1.97 | 1.60 | % | 0.05 | 0 | 0 | 0.54 | -0.79 | 0.19 | -0.02 | 2/24/2026 4:00:19 PM EST | |||
| 34.50 | 1.63 | 2.49 | 2.06 | % | 0.06 | 0 | 0 | 0.63 | -0.87 | 0.14 | -0.02 | 2/24/2026 4:00:19 PM EST | |||
| 35.00 | 2.01 | 2.96 | 2.49 | % | 0.07 | 0 | 0 | 0.69 | -0.91 | 0.10 | -0.01 | 2/24/2026 4:00:19 PM EST | |||
| 35.50 | 2.25 | 3.45 | 2.85 | % | 0.08 | 0 | 0 | 0.75 | -0.94 | 0.07 | -0.01 | 2/24/2026 4:00:19 PM EST | |||
| 36.00 | 2.74 | 3.95 | 3.35 | % | 0.09 | 0 | 0 | 0.81 | -0.98 | 0.03 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 37.00 | 3.75 | 4.95 | 4.35 | % | 0.12 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 38.00 | 4.55 | 6.00 | 5.28 | % | 0.14 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 39.00 | 5.45 | 7.10 | 6.28 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 40.00 | 6.45 | 8.25 | 7.35 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 41.00 | 7.65 | 9.25 | 8.45 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST | |||
| 42.00 | 8.65 | 10.10 | 9.38 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:19 PM EST |