Options Chain for KINDER MORGAN INC DEL COM (KMI) - $33.30 as of 3/10/2026 3:24:08 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 | 12.50 | 13.10 | 12.80 | 12.86 | -0.47 | -3.53% | 0.64 | 1 | 11 | 3.06 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 21.00 | 11.60 | 12.55 | 12.08 | 12.19 | -0.21 | -1.70% | 0.58 | 2 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 22.00 | 10.35 | 11.55 | 10.95 | 11.32 | -0.12 | -1.05% | 0.50 | 3 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 23.00 | 9.50 | 10.55 | 10.03 | 10.39 | +0.20 | +1.97% | 0.44 | 3 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 24.00 | 8.30 | 9.70 | 9.00 | 9.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:08 PM EST |
| 25.00 | 7.45 | 8.70 | 8.08 | 8.08 | -0.27 | -3.24% | 0.32 | 1 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 26.00 | 6.45 | 7.70 | 7.08 | 7.07 | % | 0.27 | 2 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:08 PM EST | |
| 26.50 | 5.80 | 7.20 | 6.50 | 6.64 | % | 0.25 | 2 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:08 PM EST | |
| 27.00 | 5.65 | 6.70 | 6.18 | 6.18 | +0.38 | +6.56% | 0.23 | 2 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 27.50 | 4.80 | 6.20 | 5.50 | 5.70 | % | 0.20 | 2 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:08 PM EST | |
| 28.00 | 4.45 | 5.70 | 5.08 | 5.97 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:08 PM EST |
| 28.50 | 4.15 | 5.20 | 4.68 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:08 PM EST |
| 29.00 | 3.70 | 4.70 | 4.20 | 4.25 | -0.28 | -6.19% | 0.14 | 2 | 34 | 1.64 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 29.50 | 3.15 | 4.20 | 3.68 | 3.78 | -0.24 | -5.97% | 0.12 | 1 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 30.00 | 2.85 | 3.30 | 3.08 | 3.40 | -0.65 | -16.05% | 0.10 | 1 | 101 | 1.04 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 30.50 | 2.12 | 2.95 | 2.54 | 2.68 | -0.97 | -26.58% | 0.08 | 2 | 42 | 1.11 | 0.99 | 0.02 | 0.00 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 31.00 | 1.90 | 2.36 | 2.13 | 2.31 | -0.26 | -10.12% | 0.07 | 77 | 144 | 0.87 | 0.96 | 0.07 | -0.02 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 31.50 | 1.44 | 1.98 | 1.71 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.93 | 0.92 | 0.13 | -0.04 | 3/9/2026 | 3/10/2026 2:59:08 PM EST |
| 32.00 | 0.94 | 1.42 | 1.18 | 1.33 | -0.34 | -20.36% | 0.04 | 1 | 89 | 0.82 | 0.84 | 0.22 | -0.06 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 32.50 | 0.65 | 0.71 | 0.68 | 0.78 | -0.45 | -36.59% | 0.02 | 71 | 134 | 0.34 | 0.71 | 0.33 | -0.07 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 33.00 | 0.36 | 0.40 | 0.38 | 0.38 | -0.34 | -47.23% | 0.01 | 43 | 1,148 | 0.33 | 0.53 | 0.42 | -0.07 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 33.50 | 0.16 | 0.21 | 0.19 | 0.20 | -0.19 | -48.72% | 0.01 | 214 | 862 | 0.33 | 0.33 | 0.38 | -0.06 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 34.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 14,332 | 2,959 | 0.33 | 0.19 | 0.27 | -0.05 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 34.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 53 | 919 | 0.36 | 0.10 | 0.16 | -0.03 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 63 | 578 | 0.38 | 0.05 | 0.09 | -0.02 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 35.50 | 0.01 | 0.08 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 130 | 0.44 | 0.02 | 0.05 | -0.01 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.00 | 0.01 | 0.00 | 3/9/2026 | 3/10/2026 2:59:08 PM EST |
| 36.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:08 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 115 | 0.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 38.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:08 PM EST |
| 39.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:08 PM EST |
| 41.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:08 PM EST |
| 42.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 43.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 44.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 21.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 22.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 23.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 24.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 25.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 26.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 26.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 27.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:08 PM EST |
| 27.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.54 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/10/2026 2:59:08 PM EST |
| 28.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 29.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 2:59:08 PM EST |
| 29.50 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:08 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.13 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:08 PM EST |
| 30.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | -0.01 | 0.02 | 0.00 | 2/27/2026 | 3/10/2026 2:59:08 PM EST |
| 31.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 286 | 0.41 | -0.04 | 0.07 | -0.02 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 31.50 | 0.04 | 0.08 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 61 | 0.38 | -0.08 | 0.13 | -0.04 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 32.00 | 0.09 | 0.13 | 0.11 | 0.09 | -0.03 | -25.00% | 0.00 | 25 | 905 | 0.36 | -0.16 | 0.22 | -0.06 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 32.50 | 0.18 | 0.24 | 0.21 | 0.17 | -0.01 | -5.56% | 0.01 | 55 | 774 | 0.33 | -0.29 | 0.33 | -0.07 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 33.00 | 0.36 | 0.44 | 0.40 | 0.39 | +0.07 | +21.88% | 0.01 | 121 | 708 | 0.32 | -0.47 | 0.42 | -0.07 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 33.50 | 0.67 | 0.74 | 0.71 | 0.60 | +0.10 | +20.00% | 0.02 | 6 | 838 | 0.32 | -0.67 | 0.38 | -0.06 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 34.00 | 1.08 | 1.18 | 1.13 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 1,179 | 0.34 | -0.81 | 0.27 | -0.05 | 3/9/2026 | 3/10/2026 2:59:08 PM EST |
| 34.50 | 1.27 | 1.63 | 1.45 | 1.37 | +0.27 | +24.55% | 0.04 | 1 | 45 | 0.43 | -0.90 | 0.16 | -0.03 | 3/10/2026 | 3/10/2026 2:59:08 PM EST |
| 35.00 | 1.40 | 2.46 | 1.93 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.81 | -0.95 | 0.09 | -0.02 | 3/9/2026 | 3/10/2026 2:59:08 PM EST |
| 35.50 | 1.83 | 2.86 | 2.35 | % | 0.07 | 0 | 0 | 1.03 | -0.98 | 0.05 | -0.01 | 3/10/2026 2:59:08 PM EST | |||
| 36.00 | 2.34 | 3.40 | 2.87 | % | 0.08 | 0 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 36.50 | 2.85 | 3.90 | 3.38 | % | 0.09 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 37.00 | 3.35 | 4.40 | 3.88 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 2:59:08 PM EST |
| 38.00 | 4.35 | 5.35 | 4.85 | 4.63 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:08 PM EST |
| 39.00 | 5.35 | 6.65 | 6.00 | % | 0.15 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 40.00 | 6.35 | 7.60 | 6.98 | % | 0.17 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 41.00 | 7.40 | 8.60 | 8.00 | % | 0.20 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 42.00 | 8.40 | 9.75 | 9.08 | % | 0.22 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 43.00 | 9.40 | 10.60 | 10.00 | % | 0.23 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST | |||
| 44.00 | 10.35 | 11.65 | 11.00 | % | 0.25 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:08 PM EST |