Options Chain for KINDER MORGAN INC DEL COM (KMI) - $32.85 as of 4/10/2026 7:31:37 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 | 12.20 | 13.45 | 12.83 | % | 0.64 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 23.00 | 9.20 | 10.45 | 9.83 | % | 0.43 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 24.00 | 8.20 | 9.45 | 8.83 | % | 0.37 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 25.00 | 7.20 | 8.45 | 7.83 | % | 0.31 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 26.00 | 6.20 | 7.50 | 6.85 | % | 0.26 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 27.00 | 5.20 | 6.50 | 5.85 | % | 0.22 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 28.00 | 4.30 | 5.50 | 4.90 | % | 0.18 | 0 | 0 | 1.02 | 1.00 | 0.01 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 28.50 | 3.85 | 4.70 | 4.28 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.78 | 0.99 | 0.01 | -0.01 | 4/8/2026 | 4/10/2026 4:00:07 PM EST |
| 29.00 | 3.15 | 4.35 | 3.75 | 3.71 | -0.66 | -15.11% | 0.13 | 5 | 12 | 0.80 | 0.98 | 0.02 | -0.01 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 29.50 | 2.91 | 3.80 | 3.36 | % | 0.11 | 0 | 0 | 0.70 | 0.95 | 0.05 | -0.01 | 4/10/2026 4:00:07 PM EST | |||
| 30.00 | 2.51 | 3.35 | 2.93 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.66 | 0.93 | 0.07 | -0.01 | 4/7/2026 | 4/10/2026 4:00:07 PM EST |
| 30.50 | 2.14 | 2.58 | 2.36 | % | 0.08 | 0 | 0 | 0.45 | 0.88 | 0.10 | -0.02 | 4/10/2026 4:00:07 PM EST | |||
| 31.00 | 1.72 | 2.12 | 1.92 | 1.87 | -0.95 | -33.69% | 0.06 | 1 | 2 | 0.41 | 0.83 | 0.13 | -0.02 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 31.50 | 1.45 | 1.59 | 1.52 | 2.36 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.29 | 0.76 | 0.17 | -0.02 | 4/7/2026 | 4/10/2026 4:00:07 PM EST |
| 32.00 | 0.96 | 1.23 | 1.10 | 0.99 | -0.41 | -29.29% | 0.03 | 1 | 105 | 0.26 | 0.67 | 0.20 | -0.03 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 32.50 | 0.75 | 0.84 | 0.80 | 0.85 | -0.75 | -46.88% | 0.02 | 1 | 137 | 0.26 | 0.57 | 0.22 | -0.03 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 33.00 | 0.54 | 0.57 | 0.56 | 0.56 | -0.16 | -22.23% | 0.02 | 99 | 433 | 0.26 | 0.45 | 0.23 | -0.03 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 33.50 | 0.34 | 0.38 | 0.36 | 0.42 | -0.09 | -17.65% | 0.01 | 36 | 114 | 0.26 | 0.34 | 0.22 | -0.02 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 34.00 | 0.21 | 0.24 | 0.23 | 0.27 | -0.06 | -18.19% | 0.01 | 1,937 | 277 | 0.26 | 0.24 | 0.19 | -0.02 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 34.50 | 0.11 | 0.17 | 0.14 | 0.15 | -0.09 | -37.50% | 0.00 | 4 | 12 | 0.26 | 0.16 | 0.15 | -0.02 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 35.00 | 0.06 | 0.11 | 0.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 766 | 0.26 | 0.11 | 0.11 | -0.01 | 4/9/2026 | 4/10/2026 4:00:07 PM EST |
| 35.50 | 0.03 | 0.07 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,801 | 0.27 | 0.07 | 0.08 | -0.01 | 4/9/2026 | 4/10/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.11 | -78.58% | 0.00 | 6 | 208 | 0.38 | 0.04 | 0.05 | 0.00 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 36.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.03 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 37.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.61 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/10/2026 4:00:07 PM EST |
| 38.00 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:07 PM EST |
| 41.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 42.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 43.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 44.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 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 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/10/2026 4:00:07 PM EST |
| 28.50 | 0.00 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.01 | 0.01 | -0.01 | 4/8/2026 | 4/10/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.61 | -0.02 | 0.02 | -0.01 | 4/8/2026 | 4/10/2026 4:00:07 PM EST |
| 29.50 | 0.03 | 0.08 | 0.06 | % | 0.00 | 0 | 0 | 0.34 | -0.05 | 0.05 | -0.01 | 4/10/2026 4:00:07 PM EST | |||
| 30.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 5 | 0.33 | -0.07 | 0.07 | -0.01 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 30.50 | 0.09 | 0.14 | 0.12 | 0.11 | -0.07 | -38.89% | 0.00 | 1 | 3 | 0.31 | -0.12 | 0.10 | -0.02 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 31.00 | 0.14 | 0.20 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 411 | 0.30 | -0.17 | 0.13 | -0.02 | 4/9/2026 | 4/10/2026 4:00:07 PM EST |
| 31.50 | 0.24 | 0.29 | 0.27 | 0.28 | -0.07 | -20.00% | 0.01 | 4 | 7 | 0.29 | -0.24 | 0.17 | -0.02 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 32.00 | 0.37 | 0.43 | 0.40 | 0.37 | -0.06 | -13.96% | 0.01 | 30 | 102 | 0.28 | -0.33 | 0.20 | -0.03 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 32.50 | 0.50 | 0.60 | 0.55 | 0.59 | +0.14 | +31.12% | 0.02 | 44 | 11 | 0.28 | -0.43 | 0.22 | -0.03 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 33.00 | 0.79 | 0.86 | 0.83 | 0.82 | +0.32 | +64.00% | 0.03 | 87 | 232 | 0.28 | -0.55 | 0.23 | -0.03 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 33.50 | 1.00 | 1.19 | 1.10 | % | 0.03 | 0 | 0 | 0.25 | -0.66 | 0.22 | -0.02 | 4/10/2026 4:00:07 PM EST | |||
| 34.00 | 1.43 | 1.56 | 1.50 | 1.57 | +0.03 | +1.95% | 0.04 | 13 | 469 | 0.26 | -0.76 | 0.19 | -0.02 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 34.50 | 1.75 | 2.13 | 1.94 | % | 0.06 | 0 | 0 | 0.39 | -0.84 | 0.15 | -0.02 | 4/10/2026 4:00:07 PM EST | |||
| 35.00 | 2.17 | 2.55 | 2.36 | 2.40 | -0.27 | -10.12% | 0.07 | 2 | 261 | 0.40 | -0.89 | 0.11 | -0.01 | 4/10/2026 | 4/10/2026 4:00:07 PM EST |
| 35.50 | 2.27 | 3.40 | 2.84 | % | 0.08 | 0 | 0 | 0.63 | -0.93 | 0.08 | -0.01 | 4/10/2026 4:00:07 PM EST | |||
| 36.00 | 2.62 | 3.90 | 3.26 | % | 0.09 | 0 | 0 | 0.68 | -0.96 | 0.05 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 36.50 | 3.00 | 4.50 | 3.75 | % | 0.10 | 0 | 0 | 0.79 | -0.98 | 0.03 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 37.00 | 3.60 | 5.00 | 4.30 | 2.81 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 4/10/2026 4:00:07 PM EST |
| 38.00 | 4.65 | 5.95 | 5.30 | % | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 39.00 | 5.65 | 6.95 | 6.30 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 40.00 | 6.85 | 7.85 | 7.35 | 7.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:07 PM EST |
| 41.00 | 7.65 | 8.95 | 8.30 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 42.00 | 8.65 | 9.95 | 9.30 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 43.00 | 9.55 | 10.85 | 10.20 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST | |||
| 44.00 | 10.45 | 11.95 | 11.20 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:07 PM EST |