Options Chain for KINDER MORGAN INC DEL COM (KMI) - $31.70 as of 8/21/2026 9:23:32 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 | 15.50 | 16.75 | 16.13 | 17.65 | 0.00 | 0.00% | 1.08 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 8/21/2026 11:59:08 AM EST |
| 18.00 | 12.50 | 13.75 | 13.13 | 14.05 | 0.00 | 0.00% | 0.73 | 0 | 15 | 1.67 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/21/2026 11:59:08 AM EST |
| 19.00 | 11.50 | 12.75 | 12.13 | % | 0.64 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:08 AM EST | |||
| 20.00 | 10.50 | 11.75 | 11.13 | 11.55 | 0.00 | 0.00% | 0.56 | 0 | 51 | 1.41 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 11:59:08 AM EST |
| 21.00 | 9.50 | 10.80 | 10.15 | 10.89 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 11:59:08 AM EST |
| 22.00 | 8.50 | 9.80 | 9.15 | % | 0.42 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/21/2026 11:59:08 AM EST | |||
| 23.00 | 7.50 | 8.80 | 8.15 | 9.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 8/21/2026 11:59:08 AM EST |
| 24.00 | 6.90 | 7.35 | 7.13 | 8.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/21/2026 11:59:08 AM EST |
| 25.00 | 5.90 | 6.30 | 6.10 | 6.23 | -0.57 | -8.39% | 0.24 | 7 | 100 | 0.60 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 26.00 | 4.95 | 5.35 | 5.15 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.51 | 0.99 | 0.01 | 0.00 | 7/31/2026 | 8/21/2026 11:59:08 AM EST |
| 27.00 | 3.95 | 4.35 | 4.15 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 79 | 0.43 | 0.97 | 0.03 | 0.00 | 8/19/2026 | 8/21/2026 11:59:08 AM EST |
| 28.00 | 3.00 | 3.35 | 3.18 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 69 | 0.35 | 0.93 | 0.06 | -0.01 | 8/14/2026 | 8/21/2026 11:59:08 AM EST |
| 29.00 | 2.15 | 2.44 | 2.30 | 2.36 | 0.00 | 0.00% | 0.08 | 0 | 853 | 0.36 | 0.85 | 0.10 | -0.01 | 8/20/2026 | 8/21/2026 11:59:08 AM EST |
| 30.00 | 1.40 | 1.49 | 1.45 | 1.49 | -0.45 | -23.20% | 0.05 | 17 | 3,559 | 0.26 | 0.72 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 31.00 | 0.78 | 0.85 | 0.82 | 0.83 | -0.34 | -29.06% | 0.03 | 11 | 1,016 | 0.23 | 0.54 | 0.20 | -0.02 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 32.00 | 0.39 | 0.43 | 0.41 | 0.45 | -0.23 | -33.83% | 0.01 | 199 | 5,235 | 0.23 | 0.34 | 0.19 | -0.01 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 33.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.10 | -33.34% | 0.01 | 129 | 5,550 | 0.22 | 0.19 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 34.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 307 | 6,525 | 0.24 | 0.09 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 35.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 16 | 13,838 | 0.27 | 0.04 | 0.04 | 0.00 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 36.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 55 | 4,954 | 0.29 | 0.02 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 37.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 7,417 | 0.35 | 0.00 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 38.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 7 | 625 | 0.35 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,740 | 0.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 11:59:08 AM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,878 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:08 AM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 15 | 867 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:08 AM 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 | 1.12 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/21/2026 11:59:08 AM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.98 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/21/2026 11:59:08 AM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:08 AM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 195 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:08 AM EST | |||
| 22.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/21/2026 11:59:08 AM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 11:59:08 AM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/21/2026 11:59:08 AM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 35 | 3,275 | 0.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 26.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.34 | -0.01 | 0.01 | 0.00 | 8/19/2026 | 8/21/2026 11:59:08 AM EST |
| 27.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,054 | 0.28 | -0.03 | 0.03 | 0.00 | 8/18/2026 | 8/21/2026 11:59:08 AM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,493 | 0.27 | -0.07 | 0.06 | -0.01 | 8/19/2026 | 8/21/2026 11:59:08 AM EST |
| 29.00 | 0.13 | 0.18 | 0.16 | 0.15 | +0.01 | +7.15% | 0.01 | 3 | 7,188 | 0.24 | -0.15 | 0.10 | -0.01 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 30.00 | 0.31 | 0.37 | 0.34 | 0.34 | +0.10 | +41.67% | 0.01 | 49 | 4,448 | 0.23 | -0.28 | 0.16 | -0.01 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 31.00 | 0.70 | 0.74 | 0.72 | 0.72 | +0.27 | +60.00% | 0.02 | 3,767 | 2,587 | 0.23 | -0.46 | 0.20 | -0.02 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 32.00 | 1.19 | 1.35 | 1.27 | 1.31 | +0.49 | +59.76% | 0.04 | 7 | 2,118 | 0.23 | -0.66 | 0.19 | -0.01 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 33.00 | 1.97 | 2.25 | 2.11 | 2.20 | +0.53 | +31.74% | 0.06 | 1 | 1,036 | 0.25 | -0.81 | 0.14 | -0.01 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 34.00 | 2.80 | 3.20 | 3.00 | 3.02 | +0.27 | +9.82% | 0.09 | 100 | 287 | 0.37 | -0.91 | 0.08 | -0.01 | 8/21/2026 | 8/21/2026 11:59:08 AM EST |
| 35.00 | 3.85 | 4.10 | 3.98 | 2.43 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.48 | -0.96 | 0.04 | 0.00 | 8/17/2026 | 8/21/2026 11:59:08 AM EST |
| 36.00 | 4.70 | 5.15 | 4.93 | % | 0.14 | 0 | 0 | 0.57 | -0.98 | 0.02 | 0.00 | 8/21/2026 11:59:08 AM EST | |||
| 37.00 | 5.70 | 6.15 | 5.93 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 8/21/2026 11:59:08 AM EST | |||
| 38.00 | 6.70 | 7.15 | 6.93 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:08 AM EST | |||
| 39.00 | 7.70 | 8.15 | 7.93 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:08 AM EST | |||
| 40.00 | 8.70 | 9.15 | 8.93 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:08 AM EST | |||
| 41.00 | 9.70 | 10.15 | 9.93 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/21/2026 11:59:08 AM EST |