Options Chain for KINDER MORGAN INC DEL COM (KMI) - $33.44 as of 3/20/2026 3:20:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 7.65 | 9.40 | 8.53 | % | 0.34 | 0 | 0 | 0.99 | 0.99 | 0.01 | 0.00 | 3/20/2026 3:59:41 PM EST | |||
| 26.00 | 6.75 | 8.15 | 7.45 | % | 0.29 | 0 | 0 | 0.83 | 0.97 | 0.02 | 0.00 | 3/20/2026 3:59:41 PM EST | |||
| 27.00 | 5.80 | 6.80 | 6.30 | 6.67 | % | 0.23 | 1 | 0 | 0.64 | 0.93 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 3:59:41 PM EST | |
| 28.00 | 4.85 | 5.95 | 5.40 | % | 0.19 | 0 | 0 | 0.61 | 0.89 | 0.04 | -0.01 | 3/20/2026 3:59:41 PM EST | |||
| 29.00 | 4.10 | 5.05 | 4.58 | 4.75 | -0.06 | -1.25% | 0.16 | 4 | 5 | 0.43 | 0.84 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 30.00 | 3.20 | 4.20 | 3.70 | 3.87 | 0.00 | 0.00% | 0.12 | 1 | 4 | 0.39 | 0.78 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 31.00 | 2.40 | 3.05 | 2.73 | 3.06 | +0.03 | +0.99% | 0.09 | 4 | 2 | 0.33 | 0.70 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 32.00 | 1.84 | 2.14 | 1.99 | 2.05 | -0.23 | -10.09% | 0.06 | 26 | 1 | 0.31 | 0.61 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 33.00 | 1.29 | 1.61 | 1.45 | 1.73 | +0.05 | +2.98% | 0.04 | 57 | 11 | 0.30 | 0.51 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 34.00 | 0.88 | 1.03 | 0.96 | 1.09 | -0.08 | -6.84% | 0.03 | 61 | 7 | 0.28 | 0.40 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 35.00 | 0.56 | 0.81 | 0.69 | 0.78 | -0.08 | -9.31% | 0.02 | 498 | 4 | 0.29 | 0.30 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 36.00 | 0.35 | 0.50 | 0.43 | 0.46 | -0.07 | -13.21% | 0.01 | 3,392 | 51 | 0.28 | 0.21 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 37.00 | 0.10 | 0.60 | 0.35 | 0.37 | -0.03 | -7.50% | 0.01 | 38 | 6,519 | 0.29 | 0.15 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 38.00 | 0.01 | 0.34 | 0.18 | 0.25 | % | 0.00 | 6 | 0 | 0.26 | 0.09 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST | |
| 39.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 0.56 | 0.06 | 0.04 | 0.00 | 3/20/2026 3:59:41 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | 0.04 | 0.02 | 0.00 | 3/19/2026 | 3/20/2026 3:59:41 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.64 | 0.02 | 0.02 | 0.00 | 3/20/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.17 | 0.59 | % | 0.02 | 0 | 0 | 0.88 | -0.01 | 0.01 | 0.00 | 3/20/2026 3:59:41 PM EST | |||
| 26.00 | 0.00 | 1.03 | 0.52 | % | 0.02 | 0 | 0 | 0.75 | -0.03 | 0.02 | 0.00 | 3/20/2026 3:59:41 PM EST | |||
| 27.00 | 0.09 | 0.25 | 0.17 | % | 0.01 | 0 | 0 | 0.36 | -0.07 | 0.03 | 0.00 | 3/20/2026 3:59:41 PM EST | |||
| 28.00 | 0.13 | 0.34 | 0.24 | % | 0.01 | 0 | 0 | 0.34 | -0.11 | 0.04 | -0.01 | 3/20/2026 3:59:41 PM EST | |||
| 29.00 | 0.09 | 0.57 | 0.33 | 0.29 | % | 0.01 | 11 | 0 | 0.31 | -0.16 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST | |
| 30.00 | 0.45 | 0.70 | 0.58 | 0.43 | -0.07 | -14.00% | 0.02 | 6 | 20 | 0.33 | -0.22 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 31.00 | 0.69 | 0.91 | 0.80 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.30 | 0.08 | -0.01 | 3/19/2026 | 3/20/2026 3:59:41 PM EST |
| 32.00 | 1.02 | 1.28 | 1.15 | 0.96 | % | 0.04 | 17 | 0 | 0.30 | -0.39 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST | |
| 33.00 | 1.43 | 1.81 | 1.62 | 1.24 | -0.10 | -7.47% | 0.05 | 2 | 20 | 0.30 | -0.49 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST |
| 34.00 | 1.88 | 2.28 | 2.08 | 1.78 | % | 0.06 | 68 | 0 | 0.28 | -0.60 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:41 PM EST | |
| 35.00 | 1.50 | 3.20 | 2.35 | % | 0.07 | 0 | 0 | 0.38 | -0.70 | 0.10 | -0.01 | 3/20/2026 3:59:41 PM EST | |||
| 36.00 | 3.40 | 3.90 | 3.65 | % | 0.10 | 0 | 0 | 0.30 | -0.79 | 0.08 | -0.01 | 3/20/2026 3:59:41 PM EST | |||
| 37.00 | 3.65 | 4.70 | 4.18 | % | 0.11 | 0 | 0 | 0.38 | -0.85 | 0.07 | -0.01 | 3/20/2026 3:59:41 PM EST | |||
| 38.00 | 4.35 | 5.55 | 4.95 | % | 0.13 | 0 | 0 | 0.39 | -0.91 | 0.05 | -0.01 | 3/20/2026 3:59:41 PM EST | |||
| 39.00 | 5.30 | 6.55 | 5.93 | % | 0.15 | 0 | 0 | 0.43 | -0.94 | 0.04 | 0.00 | 3/20/2026 3:59:41 PM EST | |||
| 40.00 | 6.40 | 7.55 | 6.98 | % | 0.17 | 0 | 0 | 0.47 | -0.96 | 0.02 | 0.00 | 3/20/2026 3:59:41 PM EST | |||
| 41.00 | 7.15 | 8.55 | 7.85 | % | 0.19 | 0 | 0 | 0.51 | -0.98 | 0.02 | 0.00 | 3/20/2026 3:59:41 PM EST |