Options Chain for KINDER MORGAN INC DEL COM (KMI) - $30.85 as of 8/7/2026 8:35:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.30 | 11.05 | 10.68 | % | 0.53 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 22.00 | 8.40 | 9.50 | 8.95 | % | 0.41 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 23.00 | 7.40 | 8.55 | 7.98 | % | 0.35 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 24.00 | 6.40 | 7.50 | 6.95 | % | 0.29 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 25.00 | 5.40 | 6.50 | 5.95 | % | 0.24 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 26.00 | 4.55 | 5.55 | 5.05 | % | 0.19 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 27.00 | 3.75 | 4.00 | 3.88 | % | 0.14 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 28.00 | 2.76 | 2.96 | 2.86 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 3:59:56 PM EST |
| 28.50 | 2.27 | 2.47 | 2.37 | % | 0.08 | 0 | 0 | 0.49 | 1.00 | 0.01 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 29.00 | 1.78 | 1.97 | 1.88 | 2.22 | % | 0.06 | 35 | 0 | 0.41 | 0.98 | 0.05 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 29.50 | 1.30 | 1.49 | 1.40 | 1.54 | % | 0.05 | 1 | 0 | 0.35 | 0.93 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST | |
| 30.00 | 0.85 | 0.99 | 0.92 | 0.95 | -0.66 | -41.00% | 0.03 | 73 | 10 | 0.26 | 0.85 | 0.28 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 30.50 | 0.48 | 0.61 | 0.55 | 0.75 | -0.20 | -21.06% | 0.02 | 62 | 54 | 0.20 | 0.68 | 0.45 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 31.00 | 0.23 | 0.30 | 0.27 | 0.36 | -0.22 | -37.94% | 0.01 | 54 | 118 | 0.19 | 0.43 | 0.52 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 31.50 | 0.08 | 0.16 | 0.12 | 0.13 | -0.18 | -58.07% | 0.00 | 247 | 152 | 0.20 | 0.22 | 0.37 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 32.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 0.00 | 203 | 133 | 0.20 | 0.11 | 0.21 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 32.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 6 | 426 | 0.24 | 0.05 | 0.11 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 385 | 0.26 | 0.02 | 0.05 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 272 | 0.29 | 0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 34.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,421 | 0.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:56 PM EST |
| 35.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 36.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 36.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.35 | 0.00 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.31 | -0.02 | 0.05 | 0.00 | 7/29/2026 | 8/7/2026 3:59:56 PM EST |
| 29.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 9 | 14 | 0.21 | -0.07 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 30.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 1,255 | 168 | 0.20 | -0.15 | 0.28 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 30.50 | 0.15 | 0.22 | 0.19 | 0.20 | +0.03 | +17.65% | 0.01 | 204 | 121 | 0.20 | -0.32 | 0.45 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 31.00 | 0.36 | 0.44 | 0.40 | 0.38 | +0.06 | +18.75% | 0.01 | 99 | 207 | 0.19 | -0.57 | 0.52 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 31.50 | 0.68 | 0.85 | 0.77 | 0.79 | +0.28 | +54.91% | 0.02 | 22 | 265 | 0.20 | -0.78 | 0.37 | -0.02 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 32.00 | 1.10 | 1.29 | 1.20 | 1.20 | +0.41 | +51.90% | 0.04 | 112 | 106 | 0.32 | -0.89 | 0.21 | -0.01 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 32.50 | 1.57 | 1.77 | 1.67 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.38 | -0.95 | 0.11 | -0.01 | 8/6/2026 | 8/7/2026 3:59:56 PM EST |
| 33.00 | 2.06 | 2.26 | 2.16 | 1.99 | +0.12 | +6.42% | 0.07 | 11 | 22 | 0.44 | -0.98 | 0.05 | 0.00 | 8/7/2026 | 8/7/2026 3:59:56 PM EST |
| 33.50 | 2.56 | 2.76 | 2.66 | % | 0.08 | 0 | 0 | 0.50 | -0.99 | 0.02 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 34.00 | 3.05 | 3.30 | 3.18 | % | 0.09 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 34.50 | 3.55 | 3.80 | 3.68 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 35.00 | 4.05 | 4.30 | 4.18 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 35.50 | 4.00 | 4.95 | 4.48 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 36.00 | 4.50 | 5.45 | 4.98 | % | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 36.50 | 5.00 | 5.95 | 5.48 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 37.00 | 5.50 | 6.60 | 6.05 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 38.00 | 6.50 | 7.60 | 7.05 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 39.00 | 7.50 | 8.60 | 8.05 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 40.00 | 8.50 | 9.60 | 9.05 | % | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 41.00 | 9.50 | 10.60 | 10.05 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:56 PM EST | |||
| 42.00 | 10.50 | 11.60 | 11.05 | 11.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:56 PM EST |