Options Chain for KINDER MORGAN INC DEL COM (KMI) - $33.57 as of 10/21/2026 7:44:24 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 | 12.85 | 14.30 | 13.58 | % | 0.68 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 23.00 | 9.85 | 11.30 | 10.58 | % | 0.46 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 24.00 | 8.95 | 10.25 | 9.60 | % | 0.40 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 25.00 | 7.90 | 9.30 | 8.60 | 5.81 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.08 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/20/2026 4:00:00 PM EST |
| 26.00 | 6.90 | 8.35 | 7.63 | 6.61 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 4:00:00 PM EST |
| 27.00 | 5.90 | 7.30 | 6.60 | 5.84 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.88 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/20/2026 4:00:00 PM EST |
| 28.00 | 4.90 | 6.30 | 5.60 | 5.68 | 0.00 | 0.00% | 0.20 | 0 | 208 | 0.78 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/20/2026 4:00:00 PM EST |
| 28.50 | 4.45 | 5.80 | 5.13 | % | 0.18 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 29.00 | 4.35 | 5.15 | 4.75 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.63 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/20/2026 4:00:00 PM EST |
| 29.50 | 3.85 | 4.65 | 4.25 | % | 0.14 | 0 | 0 | 0.58 | 0.99 | 0.04 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 30.00 | 3.40 | 3.80 | 3.60 | 3.57 | 0.00 | 0.00% | 0.12 | 0 | 502 | 0.40 | 0.96 | 0.08 | 0.00 | 10/19/2026 | 10/20/2026 4:00:00 PM EST |
| 30.50 | 2.93 | 3.50 | 3.22 | % | 0.11 | 0 | 0 | 0.44 | 0.91 | 0.09 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 31.00 | 2.61 | 2.82 | 2.72 | 2.81 | 0.00 | 0.00% | 0.09 | 0 | 306 | 0.27 | 0.86 | 0.11 | -0.01 | 10/19/2026 | 10/20/2026 4:00:00 PM EST |
| 31.50 | 2.05 | 2.64 | 2.35 | % | 0.07 | 0 | 0 | 0.39 | 0.81 | 0.12 | -0.01 | 10/20/2026 4:00:00 PM EST | |||
| 32.00 | 1.85 | 1.97 | 1.91 | 1.87 | 0.00 | 0.00% | 0.06 | 0 | 534 | 0.27 | 0.74 | 0.14 | -0.01 | 10/20/2026 | 10/20/2026 4:00:00 PM EST |
| 32.50 | 1.48 | 1.71 | 1.60 | % | 0.05 | 0 | 0 | 0.28 | 0.67 | 0.15 | -0.01 | 10/20/2026 4:00:00 PM EST | |||
| 33.00 | 1.17 | 1.32 | 1.25 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 1,245 | 0.27 | 0.59 | 0.16 | -0.01 | 10/20/2026 | 10/20/2026 4:00:00 PM EST |
| 33.50 | 0.94 | 1.04 | 0.99 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 602 | 0.27 | 0.50 | 0.16 | -0.01 | 10/20/2026 | 10/20/2026 4:00:00 PM EST |
| 34.00 | 0.66 | 0.84 | 0.75 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 3,571 | 0.26 | 0.42 | 0.16 | -0.01 | 10/20/2026 | 10/20/2026 4:00:00 PM EST |
| 34.50 | 0.52 | 0.60 | 0.56 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 178 | 0.26 | 0.34 | 0.15 | -0.01 | 10/20/2026 | 10/20/2026 4:00:00 PM EST |
| 35.00 | 0.33 | 0.43 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2,005 | 0.25 | 0.27 | 0.14 | -0.01 | 10/20/2026 | 10/20/2026 4:00:00 PM EST |
| 35.50 | 0.22 | 0.49 | 0.36 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.27 | 0.21 | 0.12 | -0.01 | 10/19/2026 | 10/20/2026 4:00:00 PM EST |
| 36.00 | 0.19 | 0.26 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 6,128 | 0.26 | 0.16 | 0.10 | -0.01 | 10/20/2026 | 10/20/2026 4:00:00 PM EST |
| 36.50 | 0.08 | 0.30 | 0.19 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.12 | 0.08 | -0.01 | 10/19/2026 | 10/20/2026 4:00:00 PM EST |
| 37.00 | 0.01 | 0.26 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 716 | 0.25 | 0.09 | 0.06 | -0.01 | 10/20/2026 | 10/20/2026 4:00:00 PM EST |
| 38.00 | 0.02 | 0.12 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.27 | 0.04 | 0.04 | 0.00 | 10/16/2026 | 10/20/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.02 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.43 | 0.01 | 0.01 | 0.00 | 10/16/2026 | 10/20/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:00 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 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.64 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/20/2026 4:00:00 PM EST |
| 26.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.43 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.52 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:00 PM EST |
| 28.00 | 0.01 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 327 | 0.40 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/20/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 29.00 | 0.07 | 0.19 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.35 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/20/2026 4:00:00 PM EST |
| 29.50 | 0.06 | 0.18 | 0.12 | % | 0.00 | 0 | 0 | 0.31 | -0.01 | 0.04 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 30.00 | 0.13 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 861 | 0.29 | -0.04 | 0.08 | 0.00 | 10/20/2026 | 10/20/2026 4:00:00 PM EST |
| 30.50 | 0.05 | 0.26 | 0.16 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.09 | 0.09 | 0.00 | 10/20/2026 | 10/20/2026 4:00:00 PM EST |
| 31.00 | 0.13 | 0.30 | 0.22 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 571 | 0.26 | -0.14 | 0.11 | -0.01 | 10/20/2026 | 10/20/2026 4:00:00 PM EST |
| 31.50 | 0.20 | 0.46 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.26 | -0.19 | 0.12 | -0.01 | 10/20/2026 | 10/20/2026 4:00:00 PM EST |
| 32.00 | 0.43 | 0.50 | 0.47 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 715 | 0.26 | -0.26 | 0.14 | -0.01 | 10/20/2026 | 10/20/2026 4:00:00 PM EST |
| 32.50 | 0.49 | 0.77 | 0.63 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 698 | 0.26 | -0.33 | 0.15 | -0.01 | 10/20/2026 | 10/20/2026 4:00:00 PM EST |
| 33.00 | 0.76 | 0.90 | 0.83 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 231 | 0.26 | -0.41 | 0.16 | -0.01 | 10/20/2026 | 10/20/2026 4:00:00 PM EST |
| 33.50 | 0.88 | 1.36 | 1.12 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.27 | -0.50 | 0.16 | -0.01 | 10/19/2026 | 10/20/2026 4:00:00 PM EST |
| 34.00 | 1.13 | 1.49 | 1.31 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.25 | -0.58 | 0.16 | -0.01 | 10/19/2026 | 10/20/2026 4:00:00 PM EST |
| 34.50 | 1.40 | 2.01 | 1.71 | % | 0.05 | 0 | 0 | 0.26 | -0.66 | 0.15 | -0.01 | 10/20/2026 4:00:00 PM EST | |||
| 35.00 | 1.78 | 2.39 | 2.09 | % | 0.06 | 0 | 0 | 0.27 | -0.73 | 0.14 | -0.01 | 10/20/2026 4:00:00 PM EST | |||
| 35.50 | 2.21 | 2.86 | 2.54 | % | 0.07 | 0 | 0 | 0.28 | -0.79 | 0.12 | -0.01 | 10/20/2026 4:00:00 PM EST | |||
| 36.00 | 2.65 | 3.20 | 2.93 | 2.94 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | -0.84 | 0.10 | -0.01 | 10/19/2026 | 10/20/2026 4:00:00 PM EST |
| 36.50 | 3.00 | 3.75 | 3.38 | % | 0.09 | 0 | 0 | 0.44 | -0.88 | 0.08 | -0.01 | 10/20/2026 4:00:00 PM EST | |||
| 37.00 | 3.45 | 4.25 | 3.85 | % | 0.10 | 0 | 0 | 0.48 | -0.91 | 0.06 | -0.01 | 10/20/2026 4:00:00 PM EST | |||
| 38.00 | 4.40 | 5.20 | 4.80 | % | 0.13 | 0 | 0 | 0.53 | -0.96 | 0.04 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 39.00 | 5.40 | 6.20 | 5.80 | 5.86 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.59 | -0.98 | 0.02 | 0.00 | 10/13/2026 | 10/20/2026 4:00:00 PM EST |
| 40.00 | 5.85 | 7.50 | 6.68 | % | 0.17 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 41.00 | 7.40 | 8.25 | 7.83 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 42.00 | 7.85 | 9.45 | 8.65 | % | 0.21 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/20/2026 4:00:00 PM EST | |||
| 43.00 | 9.15 | 10.55 | 9.85 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/20/2026 4:00:00 PM EST |