Options Chain for KINDER MORGAN INC DEL COM (KMI) - $32.85 as of 4/10/2026 6:22:49 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 | 11.00 | 12.50 | 11.75 | % | 0.59 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 23.00 | 8.05 | 9.50 | 8.78 | % | 0.38 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 24.00 | 7.05 | 8.50 | 7.78 | % | 0.32 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 25.00 | 6.25 | 7.30 | 6.78 | % | 0.27 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 26.00 | 5.25 | 6.30 | 5.78 | % | 0.22 | 0 | 0 | 0.64 | 1.00 | 0.01 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 27.00 | 4.30 | 5.30 | 4.80 | % | 0.18 | 0 | 0 | 0.56 | 0.94 | 0.04 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 28.00 | 3.45 | 4.10 | 3.78 | % | 0.13 | 0 | 0 | 0.41 | 0.89 | 0.06 | -0.01 | 4/14/2026 3:59:58 PM EST | |||
| 29.00 | 2.66 | 3.20 | 2.93 | % | 0.10 | 0 | 0 | 0.36 | 0.82 | 0.09 | -0.01 | 4/14/2026 3:59:58 PM EST | |||
| 30.00 | 1.97 | 2.25 | 2.11 | % | 0.07 | 0 | 0 | 0.27 | 0.72 | 0.11 | -0.01 | 4/14/2026 3:59:58 PM EST | |||
| 31.00 | 1.30 | 1.52 | 1.41 | % | 0.05 | 0 | 0 | 0.26 | 0.60 | 0.14 | -0.01 | 4/14/2026 3:59:58 PM EST | |||
| 32.00 | 0.80 | 0.96 | 0.88 | 0.87 | % | 0.03 | 1 | 0 | 0.25 | 0.45 | 0.15 | -0.01 | 4/14/2026 | 4/14/2026 3:59:58 PM EST | |
| 33.00 | 0.44 | 0.56 | 0.50 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | 0.31 | 0.14 | -0.01 | 4/10/2026 | 4/14/2026 3:59:58 PM EST |
| 34.00 | 0.20 | 0.35 | 0.28 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.19 | 0.11 | -0.01 | 4/10/2026 | 4/14/2026 3:59:58 PM EST |
| 35.00 | 0.10 | 0.17 | 0.14 | 0.14 | -0.06 | -30.00% | 0.00 | 2 | 2 | 0.23 | 0.11 | 0.07 | -0.01 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 36.00 | 0.03 | 0.26 | 0.15 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.05 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.03 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.01 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 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 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.01 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 27.00 | 0.06 | 0.26 | 0.16 | % | 0.01 | 0 | 0 | 0.32 | -0.06 | 0.04 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 28.00 | 0.13 | 0.27 | 0.20 | % | 0.01 | 0 | 0 | 0.30 | -0.11 | 0.06 | -0.01 | 4/14/2026 3:59:58 PM EST | |||
| 29.00 | 0.26 | 0.34 | 0.30 | 0.29 | % | 0.01 | 21 | 0 | 0.27 | -0.18 | 0.09 | -0.01 | 4/14/2026 | 4/14/2026 3:59:58 PM EST | |
| 30.00 | 0.43 | 0.56 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.25 | -0.28 | 0.11 | -0.01 | 4/13/2026 | 4/14/2026 3:59:58 PM EST |
| 31.00 | 0.72 | 0.88 | 0.80 | 0.80 | -0.01 | -1.24% | 0.03 | 1 | 4 | 0.24 | -0.40 | 0.14 | -0.01 | 4/14/2026 | 4/14/2026 3:59:58 PM EST |
| 32.00 | 1.21 | 1.41 | 1.31 | 1.12 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | -0.55 | 0.15 | -0.01 | 4/13/2026 | 4/14/2026 3:59:58 PM EST |
| 33.00 | 1.84 | 2.07 | 1.96 | % | 0.06 | 0 | 0 | 0.24 | -0.69 | 0.14 | -0.01 | 4/14/2026 3:59:58 PM EST | |||
| 34.00 | 2.43 | 3.05 | 2.74 | % | 0.08 | 0 | 0 | 0.22 | -0.81 | 0.11 | -0.01 | 4/14/2026 3:59:58 PM EST | |||
| 35.00 | 3.10 | 4.00 | 3.55 | % | 0.10 | 0 | 0 | 0.40 | -0.89 | 0.07 | -0.01 | 4/14/2026 3:59:58 PM EST | |||
| 36.00 | 4.20 | 5.05 | 4.63 | % | 0.13 | 0 | 0 | 0.47 | -0.94 | 0.05 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 37.00 | 5.10 | 6.10 | 5.60 | % | 0.15 | 0 | 0 | 0.54 | -0.97 | 0.03 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 38.00 | 6.05 | 7.15 | 6.60 | % | 0.17 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 39.00 | 7.05 | 8.15 | 7.60 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.01 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 40.00 | 8.05 | 9.15 | 8.60 | % | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 41.00 | 9.05 | 10.15 | 9.60 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 42.00 | 10.05 | 11.15 | 10.60 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST | |||
| 43.00 | 10.85 | 12.15 | 11.50 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:58 PM EST |