Options Chain for KINDER MORGAN INC DEL COM (KMI) - $33.27 as of 3/18/2026 1:11:05 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 | 11.60 | 14.85 | 13.23 | % | 0.66 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 23.00 | 8.45 | 11.85 | 10.15 | % | 0.44 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 24.00 | 7.75 | 10.85 | 9.30 | % | 0.39 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 25.00 | 6.65 | 9.85 | 8.25 | % | 0.33 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 26.00 | 5.45 | 8.90 | 7.18 | % | 0.28 | 0 | 0 | 1.23 | 0.99 | 0.01 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 27.00 | 4.35 | 7.95 | 6.15 | % | 0.23 | 0 | 0 | 1.14 | 0.97 | 0.02 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 28.00 | 3.60 | 6.20 | 4.90 | % | 0.18 | 0 | 0 | 0.82 | 0.93 | 0.04 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 29.00 | 2.69 | 5.30 | 4.00 | % | 0.14 | 0 | 0 | 0.75 | 0.86 | 0.06 | -0.01 | 3/18/2026 4:00:10 PM EST | |||
| 30.00 | 1.84 | 4.45 | 3.15 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.69 | 0.80 | 0.08 | -0.01 | 3/16/2026 | 3/18/2026 4:00:10 PM EST |
| 31.00 | 2.14 | 2.45 | 2.30 | 2.83 | % | 0.07 | 3 | 0 | 0.30 | 0.71 | 0.10 | -0.01 | 3/18/2026 | 3/18/2026 4:00:10 PM EST | |
| 32.00 | 1.51 | 1.78 | 1.65 | 1.78 | % | 0.05 | 1 | 0 | 0.29 | 0.60 | 0.12 | -0.01 | 3/18/2026 | 3/18/2026 4:00:10 PM EST | |
| 33.00 | 0.96 | 1.25 | 1.11 | 1.64 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.28 | 0.47 | 0.13 | -0.01 | 3/17/2026 | 3/18/2026 4:00:10 PM EST |
| 34.00 | 0.56 | 0.86 | 0.71 | 0.78 | -0.67 | -46.21% | 0.02 | 1 | 32 | 0.28 | 0.35 | 0.12 | -0.01 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 35.00 | 0.32 | 0.57 | 0.45 | 0.47 | -0.28 | -37.34% | 0.01 | 2 | 12 | 0.28 | 0.25 | 0.10 | -0.01 | 3/18/2026 | 3/18/2026 4:00:10 PM EST |
| 36.00 | 0.17 | 0.37 | 0.27 | 0.30 | % | 0.01 | 75 | 0 | 0.28 | 0.18 | 0.08 | -0.01 | 3/18/2026 | 3/18/2026 4:00:10 PM EST | |
| 37.00 | 0.07 | 2.25 | 1.16 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | 0.11 | 0.06 | -0.01 | 3/16/2026 | 3/18/2026 4:00:10 PM EST |
| 38.00 | 0.02 | 2.21 | 1.12 | % | 0.03 | 0 | 0 | 0.90 | 0.06 | 0.04 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 39.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 0.95 | 0.04 | 0.03 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 2.17 | 1.09 | % | 0.03 | 0 | 0 | 1.01 | 0.02 | 0.02 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 41.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.06 | 0.01 | 0.01 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 42.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 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 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 23.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 25.00 | 0.00 | 2.16 | 1.08 | % | 0.04 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 26.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 1.20 | -0.01 | 0.01 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 27.00 | 0.00 | 2.23 | 1.12 | % | 0.04 | 0 | 0 | 1.10 | -0.03 | 0.02 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 28.00 | 0.06 | 2.29 | 1.18 | % | 0.04 | 0 | 0 | 0.64 | -0.07 | 0.04 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 29.00 | 0.20 | 0.37 | 0.29 | % | 0.01 | 0 | 0 | 0.33 | -0.14 | 0.06 | -0.01 | 3/18/2026 4:00:10 PM EST | |||
| 30.00 | 0.33 | 0.56 | 0.45 | 0.41 | % | 0.02 | 1 | 0 | 0.32 | -0.20 | 0.08 | -0.01 | 3/18/2026 | 3/18/2026 4:00:10 PM EST | |
| 31.00 | 0.54 | 0.81 | 0.68 | 1.26 | % | 0.02 | 2 | 0 | 0.31 | -0.29 | 0.10 | -0.01 | 3/18/2026 | 3/18/2026 4:00:10 PM EST | |
| 32.00 | 0.87 | 1.10 | 0.99 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.40 | 0.12 | -0.01 | 3/16/2026 | 3/18/2026 4:00:10 PM EST |
| 33.00 | 1.36 | 1.63 | 1.50 | % | 0.05 | 0 | 0 | 0.29 | -0.53 | 0.13 | -0.01 | 3/18/2026 4:00:10 PM EST | |||
| 34.00 | 2.00 | 2.26 | 2.13 | 1.68 | 0.00 | 0.00% | 0.06 | 0 | 156 | 0.30 | -0.65 | 0.12 | -0.01 | 3/13/2026 | 3/18/2026 4:00:10 PM EST |
| 35.00 | 2.11 | 3.25 | 2.68 | 2.33 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.40 | -0.75 | 0.10 | -0.01 | 3/13/2026 | 3/18/2026 4:00:10 PM EST |
| 36.00 | 1.60 | 5.65 | 3.63 | % | 0.10 | 0 | 0 | 0.80 | -0.82 | 0.08 | -0.01 | 3/18/2026 4:00:10 PM EST | |||
| 37.00 | 2.51 | 6.40 | 4.46 | % | 0.12 | 0 | 0 | 0.81 | -0.89 | 0.06 | -0.01 | 3/18/2026 4:00:10 PM EST | |||
| 38.00 | 3.45 | 7.40 | 5.43 | % | 0.14 | 0 | 0 | 0.87 | -0.94 | 0.04 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 39.00 | 4.45 | 8.40 | 6.43 | % | 0.16 | 0 | 0 | 0.93 | -0.96 | 0.03 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 40.00 | 5.40 | 8.80 | 7.10 | % | 0.18 | 0 | 0 | 1.00 | -0.98 | 0.02 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 41.00 | 6.40 | 10.40 | 8.40 | % | 0.20 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 42.00 | 7.40 | 10.80 | 9.10 | % | 0.22 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST | |||
| 43.00 | 8.40 | 12.00 | 10.20 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:10 PM EST |