Options Chain for KINDER MORGAN INC DEL COM (KMI) - $32.84 as of 3/23/2026 2:16:59 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 | 12.95 | 14.15 | 13.55 | 13.46 | +0.33 | +2.52% | 0.68 | 1 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 21.00 | 12.50 | 12.95 | 12.73 | 12.16 | -0.59 | -4.63% | 0.61 | 1 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 22.00 | 11.10 | 11.90 | 11.50 | 11.50 | -0.02 | -0.18% | 0.52 | 10 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 23.00 | 9.90 | 11.55 | 10.73 | 10.61 | +0.02 | +0.19% | 0.47 | 12 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 24.00 | 9.00 | 10.15 | 9.58 | 9.70 | +0.90 | +10.23% | 0.40 | 9 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 25.00 | 8.30 | 9.55 | 8.93 | 8.88 | % | 0.36 | 12 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 26.00 | 7.30 | 8.55 | 7.93 | 7.95 | +0.49 | +6.57% | 0.30 | 8 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 27.00 | 6.15 | 7.05 | 6.60 | 6.37 | % | 0.24 | 2 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 27.50 | 5.80 | 7.05 | 6.43 | 5.99 | -0.13 | -2.13% | 0.23 | 1 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 28.00 | 5.45 | 6.55 | 6.00 | 5.30 | +0.05 | +0.96% | 0.21 | 2 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 28.50 | 4.80 | 6.00 | 5.40 | 4.80 | -0.26 | -5.14% | 0.19 | 3 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 29.00 | 4.50 | 4.90 | 4.70 | 4.16 | -0.12 | -2.81% | 0.16 | 5 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 29.50 | 4.00 | 4.65 | 4.33 | 3.80 | -0.02 | -0.53% | 0.15 | 2 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 30.00 | 3.50 | 4.15 | 3.83 | 3.49 | +0.35 | +11.15% | 0.13 | 1 | 76 | 1.26 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 30.50 | 2.56 | 4.05 | 3.31 | 2.71 | -0.29 | -9.67% | 0.11 | 2 | 20 | 1.54 | 1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 31.00 | 2.11 | 2.95 | 2.53 | 2.31 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.81 | 0.98 | 0.03 | -0.01 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 31.50 | 1.91 | 2.46 | 2.19 | 2.08 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.72 | 0.96 | 0.07 | -0.02 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 32.00 | 1.51 | 1.98 | 1.75 | 1.13 | 0.00 | 0.00% | 0.05 | 0 | 221 | 0.63 | 0.92 | 0.12 | -0.03 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 32.50 | 1.20 | 1.48 | 1.34 | 0.84 | -0.31 | -26.96% | 0.04 | 7 | 47 | 0.52 | 0.85 | 0.19 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 33.00 | 0.90 | 1.13 | 1.02 | 0.94 | +0.34 | +56.67% | 0.03 | 181 | 378 | 0.40 | 0.75 | 0.28 | -0.05 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 33.50 | 0.55 | 0.62 | 0.59 | 0.58 | +0.30 | +107.15% | 0.02 | 630 | 263 | 0.32 | 0.59 | 0.35 | -0.06 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 34.00 | 0.30 | 0.32 | 0.31 | 0.30 | +0.16 | +114.29% | 0.01 | 7,724 | 646 | 0.30 | 0.41 | 0.36 | -0.05 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 34.50 | 0.15 | 0.16 | 0.16 | 0.16 | +0.03 | +23.08% | 0.00 | 1,960 | 1,171 | 0.30 | 0.25 | 0.29 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 35.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 259 | 4,522 | 0.30 | 0.13 | 0.19 | -0.03 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 35.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 90 | 0.30 | 0.06 | 0.10 | -0.02 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 174 | 0.35 | 0.02 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 36.50 | 0.00 | 0.21 | 0.11 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 1 | 0.73 | 0.01 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.38 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.12 | % | 0.00 | 3 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 42.00 | 0.00 | 0.11 | 0.06 | 0.01 | % | 0.00 | 6 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 43.00 | 0.00 | 0.22 | 0.11 | 0.01 | % | 0.00 | 6 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.03 | % | 0.00 | 9 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 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 | 2.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.21 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 435 | 1.45 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.96 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 29.50 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 59 | 0.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 30.50 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 23 | 52 | 0.50 | -0.02 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 31.50 | 0.01 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 16 | 0.39 | -0.04 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 32.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.11 | -68.75% | 0.00 | 118 | 1,146 | 0.38 | -0.08 | 0.12 | -0.03 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 32.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.18 | -64.29% | 0.00 | 42 | 984 | 0.35 | -0.15 | 0.19 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 33.00 | 0.16 | 0.17 | 0.17 | 0.27 | -0.09 | -25.00% | 0.01 | 19 | 714 | 0.32 | -0.25 | 0.28 | -0.05 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 33.50 | 0.31 | 0.33 | 0.32 | 0.35 | -0.23 | -39.66% | 0.01 | 17 | 2,022 | 0.31 | -0.41 | 0.35 | -0.06 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 34.00 | 0.54 | 0.67 | 0.61 | 0.55 | -0.59 | -51.76% | 0.02 | 45 | 735 | 0.33 | -0.59 | 0.36 | -0.05 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 34.50 | 0.74 | 0.97 | 0.86 | 1.31 | +0.16 | +13.92% | 0.02 | 1 | 0 | 0.23 | -0.75 | 0.29 | -0.04 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 35.00 | 1.17 | 1.78 | 1.48 | 1.84 | +0.25 | +15.73% | 0.04 | 2 | 1 | 0.70 | -0.87 | 0.19 | -0.03 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 35.50 | 1.61 | 2.40 | 2.01 | % | 0.06 | 0 | 0 | 0.91 | -0.94 | 0.10 | -0.02 | 3/23/2026 4:00:05 PM EST | |||
| 36.00 | 2.10 | 3.00 | 2.55 | 2.95 | % | 0.07 | 2 | 0 | 1.10 | -0.98 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 4:00:05 PM EST | |
| 36.50 | 2.60 | 3.55 | 3.08 | % | 0.08 | 0 | 0 | 1.25 | -0.99 | 0.02 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 37.00 | 2.86 | 4.00 | 3.43 | % | 0.09 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 38.00 | 3.50 | 5.00 | 4.25 | % | 0.11 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 39.00 | 4.50 | 6.00 | 5.25 | % | 0.13 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 40.00 | 5.50 | 7.00 | 6.25 | % | 0.16 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 41.00 | 6.50 | 8.00 | 7.25 | % | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 42.00 | 7.50 | 9.00 | 8.25 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 43.00 | 8.65 | 10.00 | 9.33 | % | 0.22 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 44.00 | 10.10 | 11.00 | 10.55 | % | 0.24 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST |