Options Chain for KINDER MORGAN INC DEL COM (KMI) - $31.41 as of 10/6/2026 11:13:20 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 | 11.00 | 12.15 | 11.58 | % | 0.58 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 21.00 | 10.00 | 11.15 | 10.58 | % | 0.50 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 22.00 | 9.00 | 10.15 | 9.58 | % | 0.44 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 23.00 | 8.00 | 9.15 | 8.58 | % | 0.37 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 24.00 | 7.00 | 8.00 | 7.50 | % | 0.31 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 25.00 | 6.10 | 7.05 | 6.58 | % | 0.26 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 26.00 | 5.00 | 6.00 | 5.50 | % | 0.21 | 0 | 0 | 0.82 | 0.99 | 0.01 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 27.00 | 4.20 | 5.05 | 4.63 | % | 0.17 | 0 | 0 | 0.69 | 0.97 | 0.02 | -0.01 | 10/6/2026 9:59:00 AM EST | |||
| 28.00 | 3.25 | 4.10 | 3.68 | 2.79 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.59 | 0.92 | 0.06 | -0.01 | 10/1/2026 | 10/6/2026 9:59:00 AM EST |
| 29.00 | 2.43 | 3.15 | 2.79 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.44 | 0.85 | 0.10 | -0.01 | 9/28/2026 | 10/6/2026 9:59:00 AM EST |
| 30.00 | 1.83 | 2.13 | 1.98 | 1.89 | -0.12 | -5.97% | 0.07 | 3 | 11 | 0.26 | 0.74 | 0.14 | -0.02 | 10/6/2026 | 10/6/2026 9:59:00 AM EST |
| 31.00 | 1.18 | 1.32 | 1.25 | 1.02 | -0.28 | -21.54% | 0.04 | 4 | 40 | 0.26 | 0.58 | 0.18 | -0.02 | 10/6/2026 | 10/6/2026 9:59:00 AM EST |
| 32.00 | 0.60 | 0.74 | 0.67 | 0.66 | +0.06 | +10.00% | 0.02 | 10 | 357 | 0.25 | 0.40 | 0.18 | -0.02 | 10/6/2026 | 10/6/2026 9:59:00 AM EST |
| 33.00 | 0.26 | 0.40 | 0.33 | 0.37 | +0.09 | +32.15% | 0.01 | 3 | 2,746 | 0.25 | 0.24 | 0.14 | -0.01 | 10/6/2026 | 10/6/2026 9:59:00 AM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.26 | 0.13 | 0.09 | -0.01 | 10/5/2026 | 10/6/2026 9:59:00 AM EST |
| 35.00 | 0.04 | 0.23 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,525 | 0.40 | 0.06 | 0.05 | -0.01 | 9/28/2026 | 10/6/2026 9:59:00 AM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.49 | 0.02 | 0.03 | 0.00 | 10/1/2026 | 10/6/2026 9:59:00 AM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 10/6/2026 9:59:00 AM EST |
| 38.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 9:59:00 AM EST |
| 39.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 40.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 41.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 42.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 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 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 21.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 22.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 24.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 9:59:00 AM EST |
| 25.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 26.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.01 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 27.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | -0.03 | 0.02 | -0.01 | 9/29/2026 | 10/6/2026 9:59:00 AM EST |
| 28.00 | 0.03 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.32 | -0.08 | 0.06 | -0.01 | 10/5/2026 | 10/6/2026 9:59:00 AM EST |
| 29.00 | 0.11 | 0.19 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.31 | -0.15 | 0.10 | -0.01 | 10/5/2026 | 10/6/2026 9:59:00 AM EST |
| 30.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.05 | -15.16% | 0.01 | 2 | 240 | 0.28 | -0.26 | 0.14 | -0.02 | 10/6/2026 | 10/6/2026 9:59:00 AM EST |
| 31.00 | 0.50 | 0.59 | 0.55 | 0.56 | -0.05 | -8.20% | 0.02 | 3 | 629 | 0.28 | -0.42 | 0.18 | -0.02 | 10/6/2026 | 10/6/2026 9:59:00 AM EST |
| 32.00 | 0.89 | 1.05 | 0.97 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 450 | 0.26 | -0.60 | 0.18 | -0.02 | 10/5/2026 | 10/6/2026 9:59:00 AM EST |
| 33.00 | 1.53 | 1.75 | 1.64 | % | 0.05 | 0 | 0 | 0.42 | -0.76 | 0.14 | -0.01 | 10/6/2026 9:59:00 AM EST | |||
| 34.00 | 2.25 | 2.93 | 2.59 | % | 0.08 | 0 | 0 | 0.50 | -0.88 | 0.09 | -0.01 | 10/6/2026 9:59:00 AM EST | |||
| 35.00 | 3.00 | 3.85 | 3.43 | % | 0.10 | 0 | 0 | 0.62 | -0.94 | 0.05 | -0.01 | 10/6/2026 9:59:00 AM EST | |||
| 36.00 | 3.95 | 5.10 | 4.53 | % | 0.13 | 0 | 0 | 0.72 | -0.98 | 0.03 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 37.00 | 4.95 | 6.10 | 5.53 | % | 0.15 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 38.00 | 5.95 | 7.10 | 6.53 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 39.00 | 7.00 | 8.10 | 7.55 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 40.00 | 8.00 | 9.10 | 8.55 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 41.00 | 9.00 | 10.10 | 9.55 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST | |||
| 42.00 | 10.00 | 11.10 | 10.55 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:59:00 AM EST |