Options Chain for KINDER MORGAN INC DEL COM (KMI) - $32.88 as of 4/2/2026 2:47:00 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 | 12.30 | 13.80 | 13.05 | % | 0.65 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 22.00 | 10.30 | 11.80 | 11.05 | % | 0.50 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 23.00 | 9.25 | 10.80 | 10.03 | % | 0.44 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 24.00 | 8.45 | 9.80 | 9.13 | % | 0.38 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 25.00 | 7.75 | 8.75 | 8.25 | % | 0.33 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 26.00 | 6.55 | 7.80 | 7.18 | % | 0.28 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 27.00 | 5.80 | 6.75 | 6.28 | % | 0.23 | 0 | 0 | 0.85 | 0.99 | 0.02 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 28.00 | 4.90 | 5.75 | 5.33 | 5.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | 0.96 | 0.04 | 0.00 | 3/23/2026 | 4/2/2026 2:59:09 PM EST |
| 29.00 | 3.85 | 4.70 | 4.28 | 4.43 | % | 0.15 | 1 | 0 | 0.63 | 0.91 | 0.06 | -0.01 | 4/2/2026 | 4/2/2026 2:59:09 PM EST | |
| 30.00 | 2.90 | 3.60 | 3.25 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.40 | 0.86 | 0.08 | -0.01 | 3/16/2026 | 4/2/2026 2:59:09 PM EST |
| 31.00 | 2.13 | 2.50 | 2.32 | 2.45 | -0.34 | -12.19% | 0.07 | 3 | 15 | 0.31 | 0.78 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 2:59:09 PM EST |
| 32.00 | 1.28 | 2.04 | 1.66 | 1.49 | 0.00 | 0.00% | 0.05 | 0 | 156 | 0.34 | 0.66 | 0.15 | -0.01 | 4/1/2026 | 4/2/2026 2:59:09 PM EST |
| 33.00 | 0.87 | 0.99 | 0.93 | 0.95 | +0.05 | +5.56% | 0.03 | 29 | 529 | 0.29 | 0.50 | 0.16 | -0.02 | 4/2/2026 | 4/2/2026 2:59:09 PM EST |
| 34.00 | 0.47 | 0.74 | 0.61 | 0.65 | +0.13 | +25.00% | 0.02 | 2 | 170 | 0.28 | 0.35 | 0.14 | -0.02 | 4/2/2026 | 4/2/2026 2:59:09 PM EST |
| 35.00 | 0.22 | 0.32 | 0.27 | 0.32 | +0.03 | +10.35% | 0.01 | 38 | 333 | 0.29 | 0.24 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 2:59:09 PM EST |
| 36.00 | 0.01 | 0.35 | 0.18 | 0.19 | +0.06 | +46.16% | 0.01 | 1 | 144 | 0.26 | 0.16 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 2:59:09 PM EST |
| 37.00 | 0.01 | 0.26 | 0.14 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.29 | 0.10 | 0.06 | -0.01 | 3/26/2026 | 4/2/2026 2:59:09 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.43 | 0.05 | 0.04 | 0.00 | 3/30/2026 | 4/2/2026 2:59:09 PM EST |
| 39.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.53 | 0.02 | 0.02 | 0.00 | 3/31/2026 | 4/2/2026 2:59:09 PM EST |
| 40.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.58 | 0.01 | 0.01 | 0.00 | 3/31/2026 | 4/2/2026 2:59:09 PM EST |
| 41.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.01 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 42.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 43.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 44.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 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 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 22.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 23.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 25.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 26.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 27.00 | 0.01 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.02 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 28.00 | 0.01 | 0.34 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.04 | 0.04 | 0.00 | 4/1/2026 | 4/2/2026 2:59:09 PM EST |
| 29.00 | 0.01 | 0.32 | 0.17 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.33 | -0.09 | 0.06 | -0.01 | 3/25/2026 | 4/2/2026 2:59:09 PM EST |
| 30.00 | 0.04 | 0.41 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.30 | -0.14 | 0.08 | -0.01 | 4/1/2026 | 4/2/2026 2:59:09 PM EST |
| 31.00 | 0.35 | 0.44 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 17 | 156 | 0.29 | -0.22 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 2:59:09 PM EST |
| 32.00 | 0.64 | 0.74 | 0.69 | 0.64 | -0.04 | -5.89% | 0.02 | 5 | 132 | 0.28 | -0.34 | 0.15 | -0.01 | 4/2/2026 | 4/2/2026 2:59:09 PM EST |
| 33.00 | 1.07 | 1.23 | 1.15 | 1.00 | -0.17 | -14.53% | 0.03 | 4,347 | 2,610 | 0.27 | -0.50 | 0.16 | -0.02 | 4/2/2026 | 4/2/2026 2:59:09 PM EST |
| 34.00 | 1.47 | 1.85 | 1.66 | 1.66 | -0.12 | -6.75% | 0.05 | 13 | 863 | 0.27 | -0.65 | 0.14 | -0.02 | 4/2/2026 | 4/2/2026 2:59:09 PM EST |
| 35.00 | 1.59 | 2.93 | 2.26 | 2.26 | -0.31 | -12.07% | 0.06 | 100 | 1,587 | 0.45 | -0.76 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 2:59:09 PM EST |
| 36.00 | 2.31 | 3.95 | 3.13 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 531 | 0.54 | -0.84 | 0.09 | -0.01 | 3/30/2026 | 4/2/2026 2:59:09 PM EST |
| 37.00 | 3.45 | 4.65 | 4.05 | 2.96 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.51 | -0.90 | 0.06 | -0.01 | 3/27/2026 | 4/2/2026 2:59:09 PM EST |
| 38.00 | 3.85 | 6.15 | 5.00 | % | 0.13 | 0 | 0 | 0.75 | -0.95 | 0.04 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 39.00 | 4.75 | 7.20 | 5.98 | % | 0.15 | 0 | 0 | 0.83 | -0.98 | 0.02 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 40.00 | 5.70 | 8.40 | 7.05 | % | 0.18 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 41.00 | 6.70 | 9.20 | 7.95 | % | 0.19 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 42.00 | 8.00 | 10.00 | 9.00 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 43.00 | 9.30 | 10.75 | 10.03 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST | |||
| 44.00 | 10.30 | 11.75 | 11.03 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:59:09 PM EST |