Options Chain for KINDER MORGAN INC DEL COM (KMI) - $30.98 as of 8/24/2026 11:38:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.30 | 11.25 | 10.78 | % | 0.54 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 22.00 | 8.80 | 9.30 | 9.05 | 9.05 | -0.43 | -4.54% | 0.41 | 3 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 23.00 | 7.65 | 8.25 | 7.95 | 8.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 11:59:10 AM EST |
| 24.00 | 6.85 | 7.35 | 7.10 | % | 0.30 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 25.00 | 5.65 | 6.20 | 5.93 | % | 0.24 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 26.00 | 4.85 | 5.20 | 5.03 | 6.17 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 11:59:10 AM EST |
| 27.00 | 3.70 | 4.05 | 3.88 | 3.77 | -1.33 | -26.08% | 0.14 | 1 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 28.00 | 2.91 | 3.05 | 2.98 | 2.97 | % | 0.11 | 7 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 11:59:10 AM EST | |
| 28.50 | 2.19 | 2.62 | 2.41 | % | 0.08 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 29.00 | 1.91 | 2.11 | 2.01 | 1.99 | % | 0.07 | 2 | 0 | 0.51 | 0.98 | 0.11 | 0.00 | 8/24/2026 | 8/24/2026 11:59:10 AM EST | |
| 29.50 | 1.37 | 1.56 | 1.47 | 1.46 | -0.08 | -5.20% | 0.05 | 15 | 11 | 0.43 | 0.93 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 30.00 | 0.92 | 1.12 | 1.02 | 0.93 | -0.20 | -17.70% | 0.03 | 7 | 81 | 0.36 | 0.83 | 0.34 | -0.02 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 30.50 | 0.50 | 0.68 | 0.59 | 0.42 | -0.24 | -36.37% | 0.02 | 3 | 20 | 0.26 | 0.62 | 0.48 | -0.03 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 31.00 | 0.30 | 0.40 | 0.35 | 0.26 | -0.19 | -42.23% | 0.01 | 180 | 200 | 0.26 | 0.38 | 0.47 | -0.03 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 31.50 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 28 | 205 | 0.26 | 0.19 | 0.32 | -0.03 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 32.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.01 | -12.50% | 0.00 | 55 | 449 | 0.27 | 0.08 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 32.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 38 | 337 | 0.31 | 0.02 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 33.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 4,137 | 0.34 | 0.01 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 356 | 0.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 11:59:10 AM EST |
| 34.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 11:59:10 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 60 | 183 | 0.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 35.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 36.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 36.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 37.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 38.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 39.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 40.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 41.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 22.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 23.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 24.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 11:59:10 AM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 11:59:10 AM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 11:59:10 AM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 11:59:10 AM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 29.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 57 | 508 | 0.32 | -0.02 | 0.11 | 0.00 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 29.50 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 19 | 0.28 | -0.07 | 0.19 | -0.01 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 30.00 | 0.05 | 0.13 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 29 | 126 | 0.27 | -0.17 | 0.34 | -0.02 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 30.50 | 0.15 | 0.21 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 84 | 25 | 0.26 | -0.38 | 0.48 | -0.03 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 31.00 | 0.33 | 0.40 | 0.37 | 0.30 | -0.10 | -25.00% | 0.01 | 27 | 165 | 0.24 | -0.62 | 0.47 | -0.03 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 31.50 | 0.57 | 0.90 | 0.74 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.43 | -0.81 | 0.32 | -0.03 | 8/21/2026 | 8/24/2026 11:59:10 AM EST |
| 32.00 | 1.07 | 1.28 | 1.18 | 1.10 | +0.06 | +5.77% | 0.04 | 15 | 614 | 0.51 | -0.92 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 32.50 | 1.54 | 1.63 | 1.59 | 1.59 | +0.05 | +3.25% | 0.05 | 24 | 2,683 | 0.53 | -0.98 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 33.00 | 1.98 | 2.34 | 2.16 | 2.21 | +0.80 | +56.74% | 0.07 | 10 | 27 | 0.60 | -0.99 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 11:59:10 AM EST |
| 33.50 | 2.49 | 2.84 | 2.67 | 1.11 | 0.00 | 0.00% | 0.08 | 0 | 1,546 | 0.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 11:59:10 AM EST |
| 34.00 | 2.95 | 3.35 | 3.15 | 1.37 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.88 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 11:59:10 AM EST |
| 34.50 | 3.35 | 3.85 | 3.60 | % | 0.10 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 35.00 | 4.00 | 4.30 | 4.15 | 3.12 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 11:59:10 AM EST |
| 35.50 | 4.50 | 4.80 | 4.65 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 36.00 | 4.90 | 5.50 | 5.20 | % | 0.14 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 36.50 | 5.30 | 6.35 | 5.83 | % | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 37.00 | 5.80 | 6.85 | 6.33 | % | 0.17 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 38.00 | 6.70 | 7.85 | 7.28 | % | 0.19 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 39.00 | 7.80 | 8.85 | 8.33 | % | 0.21 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 40.00 | 8.80 | 9.85 | 9.33 | % | 0.23 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 41.00 | 9.70 | 10.85 | 10.28 | % | 0.25 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/24/2026 11:59:10 AM EST | |||
| 42.00 | 10.80 | 11.85 | 11.33 | 9.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 11:59:10 AM EST |