Options Chain for KINDER MORGAN INC DEL COM (KMI) - $33.72 as of 10/23/2026 1:31:06 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 | 13.95 | 15.20 | 14.58 | % | 0.73 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 21.00 | 13.15 | 14.05 | 13.60 | 13.50 | % | 0.65 | 2 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST | |
| 22.00 | 11.95 | 13.35 | 12.65 | % | 0.58 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 23.00 | 10.95 | 12.20 | 11.58 | % | 0.50 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 24.00 | 9.95 | 11.05 | 10.50 | % | 0.44 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 25.00 | 8.95 | 10.25 | 9.60 | % | 0.38 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 26.00 | 7.95 | 9.10 | 8.53 | 7.94 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.46 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 11:59:09 AM EST |
| 27.00 | 6.95 | 8.35 | 7.65 | 6.83 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.61 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 11:59:09 AM EST |
| 28.00 | 5.95 | 7.10 | 6.53 | 5.86 | 0.00 | 0.00% | 0.23 | 0 | 27 | 1.28 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 11:59:09 AM EST |
| 28.50 | 5.45 | 6.75 | 6.10 | % | 0.21 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 29.00 | 4.95 | 6.25 | 5.60 | 5.05 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 29.50 | 4.45 | 5.55 | 5.00 | % | 0.17 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 30.00 | 3.95 | 4.95 | 4.45 | 2.65 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.80 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 30.50 | 3.45 | 4.45 | 3.95 | 2.27 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.73 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 31.00 | 2.96 | 4.00 | 3.48 | 1.93 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.66 | 0.99 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 31.50 | 2.48 | 3.50 | 2.99 | 1.76 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.64 | 0.97 | 0.03 | -0.01 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 32.00 | 2.61 | 2.81 | 2.71 | 2.64 | +0.71 | +36.79% | 0.08 | 31 | 399 | 0.53 | 0.96 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 32.50 | 2.14 | 2.37 | 2.26 | 2.26 | +0.74 | +48.69% | 0.07 | 31 | 127 | 0.43 | 0.92 | 0.09 | -0.02 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 33.00 | 1.48 | 1.85 | 1.67 | 1.70 | +0.60 | +54.55% | 0.05 | 42 | 3,318 | 0.31 | 0.87 | 0.14 | -0.02 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 33.50 | 1.27 | 1.43 | 1.35 | 1.38 | +0.85 | +160.38% | 0.04 | 94 | 144 | 0.27 | 0.80 | 0.20 | -0.03 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 34.00 | 0.89 | 0.98 | 0.94 | 1.01 | +0.54 | +114.90% | 0.03 | 120 | 326 | 0.28 | 0.69 | 0.26 | -0.04 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 34.50 | 0.57 | 0.67 | 0.62 | 0.60 | +0.32 | +114.29% | 0.02 | 51 | 93 | 0.27 | 0.55 | 0.31 | -0.04 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 35.00 | 0.33 | 0.40 | 0.37 | 0.30 | +0.15 | +100.00% | 0.01 | 64 | 1,698 | 0.26 | 0.40 | 0.31 | -0.03 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 35.50 | 0.18 | 0.21 | 0.20 | 0.18 | +0.08 | +80.00% | 0.01 | 2 | 80 | 0.26 | 0.26 | 0.25 | -0.03 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 36.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.06 | +120.00% | 0.00 | 28 | 141 | 0.26 | 0.16 | 0.18 | -0.02 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 36.50 | 0.04 | 0.09 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.28 | 0.10 | 0.12 | -0.02 | 10/21/2026 | 10/23/2026 11:59:09 AM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.04 | 0.07 | -0.01 | 10/20/2026 | 10/23/2026 11:59:09 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.27 | -96.43% | 0.00 | 1 | 12 | 0.31 | 0.01 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 39.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 40.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.91 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 11:59:09 AM EST |
| 41.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 42.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 11:59:09 AM EST |
| 43.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 44.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 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 | 0.31 | 0.16 | 0.14 | +0.01 | +7.70% | 0.01 | 1 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 21.00 | 0.00 | 0.31 | 0.16 | 0.19 | +0.05 | +35.72% | 0.01 | 1 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.06 | -31.58% | 0.00 | 2 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.18 | % | 0.00 | 2 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:59:09 AM EST | |
| 24.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 11:59:09 AM EST |
| 25.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 26.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 27.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 11:59:09 AM EST |
| 28.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 28.50 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 11:59:09 AM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.79 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 11:59:09 AM EST |
| 29.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 11:59:09 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.52 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 30.50 | 0.00 | 0.38 | 0.19 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 0.86 | -0.01 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 11:59:09 AM EST |
| 31.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 5 | 81 | 0.36 | -0.03 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 2 | 1,435 | 0.44 | -0.04 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 32.50 | 0.03 | 0.07 | 0.05 | 0.07 | -0.08 | -53.34% | 0.00 | 13 | 1,292 | 0.34 | -0.08 | 0.09 | -0.02 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 33.00 | 0.07 | 0.13 | 0.10 | 0.09 | -0.16 | -64.00% | 0.00 | 8 | 1,147 | 0.31 | -0.13 | 0.14 | -0.02 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 33.50 | 0.12 | 0.16 | 0.14 | 0.14 | -0.92 | -86.80% | 0.00 | 88 | 539 | 0.29 | -0.20 | 0.20 | -0.03 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 34.00 | 0.22 | 0.27 | 0.25 | 0.24 | -0.37 | -60.66% | 0.01 | 91 | 1,222 | 0.27 | -0.31 | 0.26 | -0.04 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 34.50 | 0.39 | 0.47 | 0.43 | 0.42 | -0.57 | -57.58% | 0.01 | 79 | 153 | 0.26 | -0.45 | 0.31 | -0.04 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 35.00 | 0.66 | 0.71 | 0.69 | 0.67 | -0.74 | -52.49% | 0.02 | 86 | 3 | 0.25 | -0.60 | 0.31 | -0.03 | 10/23/2026 | 10/23/2026 11:59:09 AM EST |
| 35.50 | 1.00 | 1.06 | 1.03 | % | 0.03 | 0 | 0 | 0.27 | -0.74 | 0.25 | -0.03 | 10/23/2026 11:59:09 AM EST | |||
| 36.00 | 1.31 | 2.06 | 1.69 | % | 0.05 | 0 | 0 | 0.64 | -0.84 | 0.18 | -0.02 | 10/23/2026 11:59:09 AM EST | |||
| 36.50 | 1.70 | 2.54 | 2.12 | % | 0.06 | 0 | 0 | 0.71 | -0.91 | 0.12 | -0.02 | 10/23/2026 11:59:09 AM EST | |||
| 37.00 | 2.14 | 3.15 | 2.65 | % | 0.07 | 0 | 0 | 0.86 | -0.96 | 0.07 | -0.01 | 10/23/2026 11:59:09 AM EST | |||
| 38.00 | 3.00 | 4.10 | 3.55 | % | 0.09 | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 39.00 | 4.10 | 5.10 | 4.60 | % | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 40.00 | 5.05 | 6.05 | 5.55 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 41.00 | 6.15 | 7.05 | 6.60 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 42.00 | 7.05 | 8.05 | 7.55 | % | 0.18 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 43.00 | 8.10 | 9.05 | 8.58 | % | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST | |||
| 44.00 | 9.10 | 10.05 | 9.58 | % | 0.22 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:59:09 AM EST |