Options Chain for KINDER MORGAN INC DEL COM (KMI) - $31.39 as of 8/11/2026 3:51:26 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 | 15.50 | 17.70 | 16.60 | 17.65 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 8/11/2026 3:59:52 PM EST |
| 18.00 | 12.65 | 14.75 | 13.70 | 14.05 | 0.00 | 0.00% | 0.76 | 0 | 15 | 1.81 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:52 PM EST |
| 19.00 | 11.65 | 13.75 | 12.70 | % | 0.67 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 20.00 | 10.55 | 12.65 | 11.60 | 11.55 | -0.70 | -5.72% | 0.58 | 12 | 45 | 1.49 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 21.00 | 9.55 | 11.80 | 10.68 | 10.89 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 22.00 | 8.55 | 10.75 | 9.65 | % | 0.44 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 23.00 | 7.70 | 9.80 | 8.75 | 9.85 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 8/11/2026 3:59:52 PM EST |
| 24.00 | 7.45 | 7.70 | 7.58 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/11/2026 3:59:52 PM EST |
| 25.00 | 6.45 | 6.75 | 6.60 | 6.80 | +0.30 | +4.62% | 0.26 | 60 | 100 | 0.57 | 0.99 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 26.00 | 5.45 | 5.75 | 5.60 | 6.10 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.47 | 0.98 | 0.01 | 0.00 | 7/31/2026 | 8/11/2026 3:59:52 PM EST |
| 27.00 | 4.50 | 4.80 | 4.65 | 4.73 | 0.00 | 0.00% | 0.17 | 0 | 80 | 0.45 | 0.96 | 0.03 | 0.00 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 28.00 | 3.50 | 3.80 | 3.65 | 3.41 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.37 | 0.92 | 0.05 | -0.01 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 29.00 | 2.62 | 2.87 | 2.75 | 2.41 | 0.00 | 0.00% | 0.09 | 0 | 830 | 0.24 | 0.85 | 0.09 | -0.01 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 30.00 | 1.78 | 2.02 | 1.90 | 1.90 | +0.08 | +4.40% | 0.06 | 33 | 3,695 | 0.23 | 0.75 | 0.13 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 31.00 | 1.10 | 1.30 | 1.20 | 1.28 | +0.17 | +15.32% | 0.04 | 1 | 1,010 | 0.22 | 0.62 | 0.16 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 32.00 | 0.64 | 0.73 | 0.69 | 0.69 | +0.06 | +9.53% | 0.02 | 256 | 5,259 | 0.21 | 0.45 | 0.19 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 33.00 | 0.33 | 0.39 | 0.36 | 0.35 | +0.03 | +9.38% | 0.01 | 69 | 5,189 | 0.21 | 0.27 | 0.16 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 34.00 | 0.16 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 55 | 4,986 | 0.21 | 0.14 | 0.11 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 35.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 167 | 13,827 | 0.22 | 0.08 | 0.07 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 36.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 18 | 5,033 | 0.24 | 0.04 | 0.04 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 37.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 100 | 7,762 | 0.26 | 0.02 | 0.02 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 38.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 624 | 0.29 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 39.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,740 | 0.31 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/11/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,880 | 0.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.42 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 3:59:52 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 | 0.98 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/11/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/11/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.69 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.56 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/11/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.50 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.46 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/11/2026 3:59:52 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,248 | 0.36 | -0.01 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 3:59:52 PM EST |
| 26.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.31 | -0.02 | 0.01 | 0.00 | 8/4/2026 | 8/11/2026 3:59:52 PM EST |
| 27.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 2,049 | 0.29 | -0.04 | 0.03 | 0.00 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 28.00 | 0.06 | 0.11 | 0.09 | 0.07 | -0.02 | -22.23% | 0.00 | 56 | 12,445 | 0.26 | -0.08 | 0.05 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 29.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.04 | -21.06% | 0.01 | 13 | 7,197 | 0.23 | -0.15 | 0.09 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 30.00 | 0.27 | 0.32 | 0.30 | 0.28 | -0.05 | -15.16% | 0.01 | 31 | 4,554 | 0.22 | -0.25 | 0.13 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 31.00 | 0.57 | 0.62 | 0.60 | 0.58 | -0.09 | -13.44% | 0.02 | 27 | 2,270 | 0.21 | -0.38 | 0.16 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 32.00 | 0.99 | 1.13 | 1.06 | 1.05 | -0.35 | -25.00% | 0.03 | 11 | 2,112 | 0.21 | -0.55 | 0.19 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 33.00 | 1.64 | 1.83 | 1.74 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 1,023 | 0.21 | -0.73 | 0.16 | -0.01 | 8/7/2026 | 8/11/2026 3:59:52 PM EST |
| 34.00 | 2.46 | 2.70 | 2.58 | 2.51 | -0.47 | -15.78% | 0.08 | 2 | 292 | 0.27 | -0.86 | 0.11 | -0.01 | 8/11/2026 | 8/11/2026 3:59:52 PM EST |
| 35.00 | 3.40 | 3.70 | 3.55 | 3.92 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.35 | -0.92 | 0.07 | 0.00 | 8/5/2026 | 8/11/2026 3:59:52 PM EST |
| 36.00 | 4.35 | 4.70 | 4.53 | % | 0.13 | 0 | 0 | 0.39 | -0.96 | 0.04 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 37.00 | 5.35 | 5.70 | 5.53 | % | 0.15 | 0 | 0 | 0.44 | -0.98 | 0.02 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 38.00 | 6.35 | 6.65 | 6.50 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 39.00 | 7.40 | 7.65 | 7.53 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 40.00 | 8.40 | 8.65 | 8.53 | % | 0.21 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST | |||
| 41.00 | 9.40 | 9.65 | 9.53 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:52 PM EST |