Options Chain for KINDER MORGAN INC DEL COM (KMI) - $32.96 as of 3/10/2026 9:39:19 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 | 12.40 | 13.80 | 13.10 | % | 0.66 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 24.00 | 8.55 | 9.85 | 9.20 | % | 0.38 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 25.00 | 7.60 | 8.85 | 8.23 | % | 0.33 | 0 | 0 | 0.83 | 0.99 | 0.01 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 26.00 | 6.60 | 7.85 | 7.23 | % | 0.28 | 0 | 0 | 0.75 | 0.98 | 0.01 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 27.00 | 5.70 | 6.80 | 6.25 | % | 0.23 | 0 | 0 | 0.65 | 0.97 | 0.02 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 28.00 | 4.85 | 5.70 | 5.28 | % | 0.19 | 0 | 0 | 0.53 | 0.93 | 0.03 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 29.00 | 4.20 | 4.75 | 4.48 | 4.41 | -0.46 | -9.45% | 0.15 | 1 | 2 | 0.36 | 0.88 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 30.00 | 3.20 | 3.85 | 3.53 | % | 0.12 | 0 | 0 | 0.31 | 0.83 | 0.07 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 31.00 | 2.52 | 2.77 | 2.65 | % | 0.09 | 0 | 0 | 0.29 | 0.76 | 0.09 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 32.00 | 1.82 | 2.07 | 1.95 | 2.10 | -0.38 | -15.33% | 0.06 | 1 | 1 | 0.28 | 0.66 | 0.11 | -0.02 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 33.00 | 1.28 | 1.43 | 1.36 | 1.38 | % | 0.04 | 5 | 0 | 0.28 | 0.54 | 0.13 | -0.02 | 3/10/2026 | 3/10/2026 4:00:01 PM EST | |
| 34.00 | 0.76 | 1.03 | 0.90 | 1.02 | -0.38 | -27.15% | 0.03 | 10 | 33 | 0.27 | 0.41 | 0.13 | -0.02 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 35.00 | 0.43 | 0.70 | 0.57 | 0.56 | -0.29 | -34.12% | 0.02 | 12 | 4 | 0.27 | 0.30 | 0.11 | -0.01 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 36.00 | 0.24 | 0.47 | 0.36 | 0.38 | -0.14 | -26.93% | 0.01 | 5 | 11 | 0.27 | 0.22 | 0.09 | -0.01 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 37.00 | 0.14 | 0.31 | 0.23 | 0.27 | -0.07 | -20.59% | 0.01 | 5 | 11 | 0.28 | 0.15 | 0.07 | -0.01 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 38.00 | 0.07 | 0.27 | 0.17 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.05 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 39.00 | 0.01 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.04 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.02 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 41.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.01 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 0.51 | -0.03 | 0.02 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 28.00 | 0.09 | 0.32 | 0.21 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.03 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 29.00 | 0.16 | 0.30 | 0.23 | 0.26 | % | 0.01 | 1 | 0 | 0.33 | -0.12 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 4:00:01 PM EST | |
| 30.00 | 0.25 | 0.39 | 0.32 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.17 | 0.07 | -0.01 | 3/6/2026 | 3/10/2026 4:00:01 PM EST |
| 31.00 | 0.42 | 0.66 | 0.54 | 0.53 | % | 0.02 | 1 | 0 | 0.30 | -0.24 | 0.09 | -0.01 | 3/10/2026 | 3/10/2026 4:00:01 PM EST | |
| 32.00 | 0.66 | 0.96 | 0.81 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | -0.34 | 0.11 | -0.02 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 33.00 | 1.08 | 1.38 | 1.23 | 1.18 | % | 0.04 | 1 | 0 | 0.28 | -0.46 | 0.13 | -0.02 | 3/10/2026 | 3/10/2026 4:00:01 PM EST | |
| 34.00 | 1.61 | 1.91 | 1.76 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.27 | -0.59 | 0.13 | -0.02 | 3/5/2026 | 3/10/2026 4:00:01 PM EST |
| 35.00 | 2.29 | 2.57 | 2.43 | 2.45 | % | 0.07 | 1 | 0 | 0.27 | -0.70 | 0.11 | -0.01 | 3/10/2026 | 3/10/2026 4:00:01 PM EST | |
| 36.00 | 2.88 | 3.35 | 3.12 | % | 0.09 | 0 | 0 | 0.31 | -0.78 | 0.09 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 37.00 | 3.75 | 4.55 | 4.15 | % | 0.11 | 0 | 0 | 0.42 | -0.85 | 0.07 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 38.00 | 4.45 | 5.60 | 5.03 | % | 0.13 | 0 | 0 | 0.49 | -0.90 | 0.05 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 39.00 | 5.30 | 6.65 | 5.98 | % | 0.15 | 0 | 0 | 0.56 | -0.93 | 0.04 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 40.00 | 6.35 | 7.70 | 7.03 | 6.52 | -0.08 | -1.22% | 0.18 | 2 | 2 | 0.62 | -0.97 | 0.02 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 41.00 | 7.30 | 8.70 | 8.00 | % | 0.20 | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 42.00 | 8.35 | 9.75 | 9.05 | % | 0.22 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 43.00 | 9.35 | 10.70 | 10.03 | % | 0.23 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 44.00 | 10.35 | 11.70 | 11.03 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST |