Options Chain for KINDER MORGAN INC DEL COM (KMI) - $31.25 as of 9/25/2026 11:01:28 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 | 10.25 | 11.55 | 10.90 | % | 0.55 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 22.00 | 8.20 | 9.50 | 8.85 | % | 0.40 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 23.00 | 7.35 | 8.50 | 7.93 | % | 0.34 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 24.00 | 6.35 | 7.55 | 6.95 | % | 0.29 | 0 | 0 | 0.80 | 1.00 | 0.01 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 25.00 | 5.55 | 6.40 | 5.98 | % | 0.24 | 0 | 0 | 0.70 | 0.98 | 0.03 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 26.00 | 4.45 | 5.40 | 4.93 | % | 0.19 | 0 | 0 | 0.61 | 0.93 | 0.04 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 27.00 | 3.55 | 4.45 | 4.00 | % | 0.15 | 0 | 0 | 0.54 | 0.89 | 0.06 | -0.01 | 9/25/2026 3:59:57 PM EST | |||
| 28.00 | 2.78 | 3.35 | 3.07 | % | 0.11 | 0 | 0 | 0.30 | 0.83 | 0.08 | -0.01 | 9/25/2026 3:59:57 PM EST | |||
| 29.00 | 1.99 | 2.45 | 2.22 | % | 0.08 | 0 | 0 | 0.29 | 0.74 | 0.11 | -0.01 | 9/25/2026 3:59:57 PM EST | |||
| 30.00 | 1.31 | 1.68 | 1.50 | % | 0.05 | 0 | 0 | 0.27 | 0.62 | 0.14 | -0.01 | 9/25/2026 3:59:57 PM EST | |||
| 31.00 | 0.81 | 1.09 | 0.95 | % | 0.03 | 0 | 0 | 0.26 | 0.47 | 0.15 | -0.01 | 9/25/2026 3:59:57 PM EST | |||
| 32.00 | 0.42 | 0.65 | 0.54 | % | 0.02 | 0 | 0 | 0.25 | 0.32 | 0.14 | -0.01 | 9/25/2026 3:59:57 PM EST | |||
| 33.00 | 0.11 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.24 | 0.18 | 0.11 | -0.01 | 9/25/2026 3:59:57 PM EST | |||
| 34.00 | 0.01 | 0.30 | 0.16 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | 0.08 | 0.07 | 0.00 | 9/24/2026 | 9/25/2026 3:59:57 PM EST |
| 35.00 | 0.01 | 0.24 | 0.13 | % | 0.00 | 0 | 0 | 0.26 | 0.03 | 0.04 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 36.00 | 0.01 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.02 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 37.00 | 0.01 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.01 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 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 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 23.00 | 0.01 | 0.32 | 0.17 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 24.00 | 0.01 | 0.32 | 0.17 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.01 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 25.00 | 0.01 | 0.32 | 0.17 | % | 0.01 | 0 | 0 | 0.40 | -0.02 | 0.03 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 26.00 | 0.01 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.31 | -0.07 | 0.04 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 27.00 | 0.07 | 0.20 | 0.14 | % | 0.01 | 0 | 0 | 0.29 | -0.11 | 0.06 | -0.01 | 9/25/2026 3:59:57 PM EST | |||
| 28.00 | 0.18 | 0.31 | 0.25 | 0.28 | % | 0.01 | 3 | 0 | 0.28 | -0.17 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST | |
| 29.00 | 0.35 | 0.49 | 0.42 | 0.49 | % | 0.01 | 2 | 0 | 0.26 | -0.26 | 0.11 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST | |
| 30.00 | 0.57 | 1.06 | 0.82 | 0.78 | % | 0.03 | 4 | 0 | 0.28 | -0.38 | 0.14 | -0.01 | 9/25/2026 | 9/25/2026 3:59:57 PM EST | |
| 31.00 | 1.06 | 1.43 | 1.25 | % | 0.04 | 0 | 0 | 0.26 | -0.53 | 0.15 | -0.01 | 9/25/2026 3:59:57 PM EST | |||
| 32.00 | 1.65 | 2.11 | 1.88 | % | 0.06 | 0 | 0 | 0.26 | -0.68 | 0.14 | -0.01 | 9/25/2026 3:59:57 PM EST | |||
| 33.00 | 2.19 | 3.05 | 2.62 | % | 0.08 | 0 | 0 | 0.39 | -0.82 | 0.11 | -0.01 | 9/25/2026 3:59:57 PM EST | |||
| 34.00 | 3.00 | 4.05 | 3.53 | % | 0.10 | 0 | 0 | 0.46 | -0.92 | 0.07 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 35.00 | 3.85 | 5.20 | 4.53 | % | 0.13 | 0 | 0 | 0.54 | -0.97 | 0.04 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 36.00 | 4.75 | 6.20 | 5.48 | % | 0.15 | 0 | 0 | 0.65 | -0.99 | 0.02 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 37.00 | 5.65 | 7.20 | 6.43 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.01 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 38.00 | 6.65 | 8.15 | 7.40 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 39.00 | 7.60 | 9.15 | 8.38 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 40.00 | 8.60 | 10.15 | 9.38 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST | |||
| 41.00 | 9.60 | 11.15 | 10.38 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:57 PM EST |