Options Chain for KINDER MORGAN INC DEL COM (KMI) - $32.77 as of 7/24/2026 11:11:36 AM 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 | 16.60 | 19.95 | 18.28 | 17.65 | 0.00 | 0.00% | 1.22 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 7/24/2026 3:59:56 PM EST |
| 18.00 | 13.40 | 16.95 | 15.18 | 13.35 | 0.00 | 0.00% | 0.84 | 0 | 21 | 1.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/24/2026 3:59:56 PM EST |
| 19.00 | 12.75 | 15.90 | 14.33 | % | 0.75 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 20.00 | 11.70 | 14.95 | 13.33 | 12.99 | -0.62 | -4.56% | 0.67 | 20 | 50 | 1.70 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 21.00 | 10.30 | 13.95 | 12.13 | 11.57 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 7/24/2026 3:59:56 PM EST |
| 22.00 | 9.70 | 12.95 | 11.33 | % | 0.52 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 23.00 | 8.70 | 11.95 | 10.33 | 9.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 7/24/2026 3:59:56 PM EST |
| 24.00 | 7.70 | 10.95 | 9.33 | 8.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:56 PM EST |
| 25.00 | 6.45 | 9.35 | 7.90 | 7.52 | 0.00 | 0.00% | 0.32 | 0 | 280 | 0.97 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 26.00 | 6.25 | 7.65 | 6.95 | 6.47 | 0.00 | 0.00% | 0.27 | 0 | 112 | 0.70 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:56 PM EST |
| 27.00 | 5.45 | 7.20 | 6.33 | 5.60 | 0.00 | 0.00% | 0.23 | 0 | 1,472 | 0.75 | 0.96 | 0.02 | 0.00 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 28.00 | 4.60 | 5.35 | 4.98 | 4.53 | 0.00 | 0.00% | 0.18 | 0 | 226 | 0.43 | 0.93 | 0.03 | 0.00 | 7/7/2026 | 7/24/2026 3:59:56 PM EST |
| 29.00 | 3.40 | 4.45 | 3.93 | 4.15 | +0.40 | +10.67% | 0.14 | 3 | 2,570 | 0.39 | 0.89 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 30.00 | 2.92 | 3.40 | 3.16 | 3.20 | +0.34 | +11.89% | 0.11 | 3 | 3,733 | 0.24 | 0.83 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 31.00 | 2.04 | 2.81 | 2.43 | 2.27 | +0.24 | +11.83% | 0.08 | 17 | 1,307 | 0.26 | 0.74 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 32.00 | 1.36 | 1.71 | 1.54 | 1.55 | +0.09 | +6.17% | 0.05 | 91 | 5,092 | 0.22 | 0.62 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 33.00 | 0.91 | 1.03 | 0.97 | 1.00 | +0.03 | +3.10% | 0.03 | 29 | 5,605 | 0.21 | 0.48 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 34.00 | 0.59 | 0.70 | 0.65 | 0.64 | +0.06 | +10.35% | 0.02 | 126 | 4,708 | 0.23 | 0.33 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 35.00 | 0.33 | 0.40 | 0.37 | 0.35 | -0.01 | -2.78% | 0.01 | 72 | 15,249 | 0.23 | 0.22 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 36.00 | 0.18 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 0.01 | 129 | 5,512 | 0.23 | 0.14 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 37.00 | 0.10 | 0.16 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 4 | 7,859 | 0.24 | 0.09 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 38.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 608 | 0.24 | 0.05 | 0.04 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 39.00 | 0.01 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 1,740 | 0.24 | 0.03 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 40.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,912 | 0.24 | 0.02 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 797 | 0.26 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 7/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/24/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.53 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.48 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/24/2026 3:59:56 PM EST |
| 25.00 | 0.01 | 0.27 | 0.14 | 0.04 | -0.01 | -20.00% | 0.01 | 8 | 3,225 | 0.42 | -0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 27.00 | 0.01 | 0.16 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,036 | 0.29 | -0.04 | 0.02 | 0.00 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 28.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 17 | 12,403 | 0.27 | -0.07 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 29.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.08 | -34.79% | 0.01 | 51 | 7,083 | 0.26 | -0.11 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 30.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.09 | -25.00% | 0.01 | 39 | 3,879 | 0.25 | -0.17 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 31.00 | 0.44 | 0.50 | 0.47 | 0.47 | -0.11 | -18.97% | 0.02 | 94 | 2,300 | 0.23 | -0.26 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 32.00 | 0.74 | 0.83 | 0.79 | 0.78 | -0.21 | -21.22% | 0.02 | 69 | 2,114 | 0.22 | -0.38 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 33.00 | 1.20 | 1.33 | 1.27 | 1.44 | 0.00 | 0.00% | 0.04 | 0 | 1,022 | 0.22 | -0.52 | 0.14 | -0.01 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 34.00 | 1.81 | 2.11 | 1.96 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 287 | 0.22 | -0.67 | 0.13 | -0.01 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 35.00 | 2.30 | 2.88 | 2.59 | 2.59 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.26 | -0.78 | 0.11 | -0.01 | 6/26/2026 | 7/24/2026 3:59:56 PM EST |
| 36.00 | 3.00 | 3.80 | 3.40 | % | 0.09 | 0 | 12 | 0.29 | -0.86 | 0.08 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 37.00 | 3.95 | 4.75 | 4.35 | % | 0.12 | 0 | 0 | 0.31 | -0.91 | 0.05 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 38.00 | 4.95 | 5.90 | 5.43 | % | 0.14 | 0 | 4 | 0.40 | -0.95 | 0.04 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 39.00 | 5.90 | 6.80 | 6.35 | % | 0.16 | 0 | 1 | 0.41 | -0.97 | 0.02 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 40.00 | 6.70 | 7.95 | 7.33 | % | 0.18 | 0 | 2 | 0.50 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 41.00 | 6.30 | 10.50 | 8.40 | % | 0.20 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST |