Options Chain for KINDER MORGAN INC DEL COM (KMI) - $33.85 as of 5/19/2026 6:20:31 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 | 14.05 | 14.90 | 14.48 | 13.73 | +0.88 | +6.85% | 0.72 | 1 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 21.00 | 12.90 | 13.90 | 13.40 | 12.82 | +0.23 | +1.83% | 0.64 | 1 | 3 | 4.15 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 22.00 | 12.05 | 12.90 | 12.48 | 11.61 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.83 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:48 PM EST |
| 23.00 | 10.90 | 11.90 | 11.40 | 10.63 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:48 PM EST |
| 24.00 | 9.90 | 10.90 | 10.40 | 10.26 | +2.06 | +25.13% | 0.43 | 1 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 25.00 | 9.00 | 9.90 | 9.45 | 9.35 | +1.00 | +11.98% | 0.38 | 1 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 26.00 | 8.10 | 8.90 | 8.50 | 8.23 | +0.52 | +6.75% | 0.33 | 6 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 27.00 | 7.00 | 7.90 | 7.45 | 6.58 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:48 PM EST |
| 28.00 | 6.05 | 6.85 | 6.45 | 6.21 | % | 0.23 | 6 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST | |
| 28.50 | 5.75 | 6.40 | 6.08 | 5.67 | % | 0.21 | 2 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST | |
| 29.00 | 5.20 | 5.95 | 5.58 | 5.75 | +1.04 | +22.09% | 0.19 | 7 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 29.50 | 4.70 | 5.60 | 5.15 | 4.70 | +0.41 | +9.56% | 0.17 | 4 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 30.00 | 4.20 | 4.80 | 4.50 | 4.52 | +2.72 | +151.12% | 0.15 | 6 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 30.50 | 3.75 | 4.55 | 4.15 | 3.82 | +0.67 | +21.27% | 0.14 | 5 | 9 | 1.66 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 31.00 | 3.20 | 3.95 | 3.58 | 1.57 | 0.00 | 0.00% | 0.12 | 0 | 129 | 1.40 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 3:59:48 PM EST |
| 31.50 | 2.48 | 3.35 | 2.92 | 2.04 | 0.00 | 0.00% | 0.09 | 0 | 25 | 1.15 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:48 PM EST |
| 32.00 | 2.19 | 2.98 | 2.59 | 2.58 | +0.97 | +60.25% | 0.08 | 11 | 415 | 1.16 | 0.99 | 0.02 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 32.50 | 1.79 | 2.35 | 2.07 | 2.12 | +0.92 | +76.67% | 0.06 | 20 | 550 | 0.89 | 0.97 | 0.05 | -0.01 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 33.00 | 1.31 | 1.70 | 1.51 | 1.80 | +1.03 | +133.77% | 0.05 | 120 | 2,036 | 0.59 | 0.93 | 0.12 | -0.03 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 33.50 | 0.88 | 1.09 | 0.99 | 0.92 | +0.36 | +64.29% | 0.03 | 36 | 373 | 0.21 | 0.84 | 0.24 | -0.06 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 34.00 | 0.46 | 0.71 | 0.59 | 0.71 | +0.41 | +136.67% | 0.02 | 212 | 3,627 | 0.26 | 0.69 | 0.37 | -0.07 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 34.50 | 0.23 | 0.34 | 0.29 | 0.32 | +0.20 | +166.67% | 0.01 | 688 | 511 | 0.26 | 0.47 | 0.48 | -0.07 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 35.00 | 0.10 | 0.13 | 0.12 | 0.13 | +0.07 | +116.67% | 0.00 | 10,024 | 335 | 0.26 | 0.25 | 0.41 | -0.05 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 35.50 | 0.05 | 0.07 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 193 | 252 | 0.29 | 0.10 | 0.24 | -0.03 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 36.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 49 | 43 | 0.34 | 0.03 | 0.10 | -0.01 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 36.50 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.03 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.01 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 41.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 42.00 | 0.00 | 0.31 | 0.16 | 0.07 | % | 0.00 | 6 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST | |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 19 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/19/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 26.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.31 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.18 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/19/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.09 | -90.00% | 0.01 | 2 | 37 | 1.93 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 3:59:48 PM EST |
| 29.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:48 PM EST |
| 30.50 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.21 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/19/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.67 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:48 PM EST |
| 31.50 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.83 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 318 | 0.41 | -0.01 | 0.02 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 15 | 316 | 0.41 | -0.03 | 0.05 | -0.01 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 33.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.14 | -87.50% | 0.00 | 48 | 282 | 0.42 | -0.07 | 0.12 | -0.03 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 33.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.24 | -72.73% | 0.00 | 108 | 245 | 0.30 | -0.16 | 0.24 | -0.06 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 34.00 | 0.09 | 0.23 | 0.16 | 0.16 | -0.45 | -73.77% | 0.00 | 102 | 6 | 0.26 | -0.31 | 0.37 | -0.07 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 34.50 | 0.31 | 0.45 | 0.38 | 0.36 | -0.73 | -66.98% | 0.01 | 4 | 60 | 0.27 | -0.53 | 0.48 | -0.07 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 35.00 | 0.56 | 0.90 | 0.73 | 0.75 | -0.71 | -48.63% | 0.02 | 13 | 3 | 0.34 | -0.75 | 0.41 | -0.05 | 5/19/2026 | 5/19/2026 3:59:48 PM EST |
| 35.50 | 0.81 | 1.36 | 1.09 | 0.99 | % | 0.03 | 1 | 0 | 0.38 | -0.90 | 0.24 | -0.03 | 5/19/2026 | 5/19/2026 3:59:48 PM EST | |
| 36.00 | 1.20 | 1.75 | 1.48 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.57 | -0.97 | 0.10 | -0.01 | 4/27/2026 | 5/19/2026 3:59:48 PM EST |
| 36.50 | 1.67 | 2.50 | 2.09 | % | 0.06 | 0 | 0 | 0.97 | -0.99 | 0.03 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 37.00 | 2.09 | 2.90 | 2.50 | % | 0.07 | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 38.00 | 3.10 | 3.75 | 3.43 | % | 0.09 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 39.00 | 4.10 | 5.05 | 4.58 | % | 0.12 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 40.00 | 5.15 | 5.75 | 5.45 | 5.59 | % | 0.14 | 2 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:48 PM EST | |
| 41.00 | 6.10 | 7.05 | 6.58 | % | 0.16 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 42.00 | 7.10 | 8.05 | 7.58 | % | 0.18 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 43.00 | 8.10 | 9.05 | 8.58 | % | 0.20 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST | |||
| 44.00 | 9.10 | 10.05 | 9.58 | % | 0.22 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:48 PM EST |