Options Chain for KINDER MORGAN INC DEL COM (KMI) - $33.97 as of 10/21/2026 8:16:41 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 | 13.25 | 14.60 | 13.93 | 13.57 | 0.00 | 0.00% | 0.70 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 21.00 | 12.30 | 13.65 | 12.98 | 12.41 | 0.00 | 0.00% | 0.62 | 0 | 4 | 5.66 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 22.00 | 11.25 | 12.65 | 11.95 | 11.49 | 0.00 | 0.00% | 0.54 | 0 | 2 | 5.23 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 23.00 | 10.25 | 11.60 | 10.93 | 10.47 | 0.00 | 0.00% | 0.48 | 0 | 6 | 4.21 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 24.00 | 9.30 | 10.60 | 9.95 | 9.55 | 0.00 | 0.00% | 0.41 | 0 | 5 | 3.84 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 25.00 | 8.75 | 9.30 | 9.03 | 8.94 | +0.55 | +6.56% | 0.36 | 2 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 26.00 | 7.25 | 8.60 | 7.93 | 8.02 | +0.56 | +7.51% | 0.30 | 2 | 6 | 3.56 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 27.00 | 6.85 | 7.65 | 7.25 | 6.91 | +0.25 | +3.76% | 0.27 | 1 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 28.00 | 5.90 | 6.55 | 6.23 | 5.98 | +0.46 | +8.34% | 0.22 | 2 | 21 | 2.75 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 28.50 | 5.30 | 6.15 | 5.73 | 5.40 | % | 0.20 | 1 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST | |
| 29.00 | 4.85 | 5.65 | 5.25 | 4.97 | +0.37 | +8.05% | 0.18 | 3 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 29.50 | 3.95 | 5.15 | 4.55 | % | 0.15 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:05 PM EST | |||
| 30.00 | 3.65 | 4.35 | 4.00 | 3.99 | +0.45 | +12.72% | 0.13 | 7 | 65 | 1.74 | 1.00 | 0.01 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 30.50 | 3.25 | 3.85 | 3.55 | 3.54 | +0.28 | +8.59% | 0.12 | 11 | 40 | 1.59 | 0.99 | 0.02 | -0.01 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 31.00 | 2.73 | 3.65 | 3.19 | 2.95 | +0.41 | +16.15% | 0.10 | 1 | 49 | 0.84 | 0.97 | 0.04 | -0.02 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 31.50 | 2.38 | 2.66 | 2.52 | 2.50 | +0.43 | +20.78% | 0.08 | 7 | 112 | 0.96 | 0.94 | 0.07 | -0.04 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 32.00 | 1.86 | 2.17 | 2.02 | 2.01 | +0.39 | +24.08% | 0.06 | 106 | 621 | 0.84 | 0.90 | 0.11 | -0.07 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 32.50 | 1.41 | 1.87 | 1.64 | 1.55 | +0.31 | +25.00% | 0.05 | 5 | 365 | 0.96 | 0.84 | 0.16 | -0.12 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 33.00 | 1.09 | 1.33 | 1.21 | 1.16 | +0.41 | +54.67% | 0.04 | 509 | 1,048 | 0.64 | 0.75 | 0.21 | -0.14 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 33.50 | 0.59 | 1.08 | 0.84 | 0.83 | +0.35 | +72.92% | 0.03 | 109 | 298 | 0.60 | 0.63 | 0.27 | -0.16 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 34.00 | 0.48 | 0.58 | 0.53 | 0.57 | +0.24 | +72.73% | 0.02 | 503 | 3,580 | 0.56 | 0.49 | 0.30 | -0.15 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 34.50 | 0.29 | 0.36 | 0.33 | 0.35 | +0.19 | +118.75% | 0.01 | 65 | 562 | 0.56 | 0.34 | 0.29 | -0.14 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 35.00 | 0.16 | 0.20 | 0.18 | 0.17 | +0.09 | +112.50% | 0.01 | 1,221 | 2,444 | 0.55 | 0.21 | 0.24 | -0.11 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 35.50 | 0.06 | 0.15 | 0.11 | 0.10 | +0.08 | +400.00% | 0.00 | 150 | 26 | 0.56 | 0.12 | 0.17 | -0.07 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 36.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 12 | 96 | 0.49 | 0.07 | 0.11 | -0.04 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 36.50 | 0.00 | 0.23 | 0.12 | 0.03 | % | 0.00 | 47 | 0 | 0.99 | 0.03 | 0.05 | -0.02 | 10/21/2026 | 10/21/2026 4:00:05 PM EST | |
| 37.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.99 | 0.01 | 0.03 | -0.01 | 10/16/2026 | 10/21/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:05 PM EST | |||
| 39.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/21/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/21/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 4:00:05 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:05 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 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.57 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.56 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/21/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.27 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/21/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.83 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 4:00:05 PM EST |
| 29.50 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 4,000 | 218 | 0.78 | 0.00 | 0.01 | 0.00 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.69 | -0.01 | 0.02 | -0.01 | 10/20/2026 | 10/21/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 152 | 150 | 0.77 | -0.03 | 0.04 | -0.02 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 59 | 38 | 0.63 | -0.06 | 0.07 | -0.04 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 32.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 213 | 1,280 | 0.55 | -0.10 | 0.11 | -0.07 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 32.50 | 0.08 | 0.16 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 289 | 325 | 0.58 | -0.16 | 0.16 | -0.12 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 33.00 | 0.18 | 0.26 | 0.22 | 0.22 | -0.07 | -24.14% | 0.01 | 62 | 362 | 0.57 | -0.25 | 0.21 | -0.14 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 33.50 | 0.30 | 0.40 | 0.35 | 0.35 | -0.13 | -27.09% | 0.01 | 72 | 297 | 0.53 | -0.37 | 0.27 | -0.16 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 34.00 | 0.32 | 0.60 | 0.46 | 0.55 | -0.23 | -29.49% | 0.01 | 18,614 | 85 | 0.44 | -0.51 | 0.30 | -0.15 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 34.50 | 0.67 | 0.97 | 0.82 | 0.98 | -0.14 | -12.50% | 0.02 | 76 | 55 | 0.46 | -0.66 | 0.29 | -0.14 | 10/21/2026 | 10/21/2026 4:00:05 PM EST |
| 35.00 | 0.89 | 1.28 | 1.09 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.63 | -0.79 | 0.24 | -0.11 | 10/14/2026 | 10/21/2026 4:00:05 PM EST |
| 35.50 | 1.26 | 2.10 | 1.68 | % | 0.05 | 0 | 0 | 1.16 | -0.88 | 0.17 | -0.07 | 10/21/2026 4:00:05 PM EST | |||
| 36.00 | 1.61 | 2.61 | 2.11 | % | 0.06 | 0 | 0 | 1.33 | -0.93 | 0.11 | -0.04 | 10/21/2026 4:00:05 PM EST | |||
| 36.50 | 1.98 | 3.20 | 2.59 | % | 0.07 | 0 | 0 | 1.58 | -0.97 | 0.05 | -0.02 | 10/21/2026 4:00:05 PM EST | |||
| 37.00 | 2.45 | 3.85 | 3.15 | % | 0.09 | 0 | 0 | 1.90 | -0.99 | 0.03 | -0.01 | 10/21/2026 4:00:05 PM EST | |||
| 38.00 | 3.35 | 4.85 | 4.10 | 4.73 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/21/2026 4:00:05 PM EST |
| 39.00 | 4.65 | 5.80 | 5.23 | 5.72 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/21/2026 4:00:05 PM EST |
| 40.00 | 5.40 | 6.80 | 6.10 | 6.73 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/21/2026 4:00:05 PM EST |
| 41.00 | 6.40 | 7.80 | 7.10 | 7.72 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/21/2026 4:00:05 PM EST |
| 42.00 | 7.40 | 8.80 | 8.10 | 8.72 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/21/2026 4:00:05 PM EST |
| 43.00 | 8.55 | 9.80 | 9.18 | % | 0.21 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:05 PM EST |