Options Chain for KINDER MORGAN INC DEL COM (KMI) - $31.58 as of 5/7/2026 2:16:17 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 | 10.50 | 12.30 | 11.40 | % | 0.57 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 21.00 | 9.60 | 10.90 | 10.25 | % | 0.49 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 22.00 | 8.50 | 10.30 | 9.40 | % | 0.43 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 23.00 | 7.55 | 9.30 | 8.43 | % | 0.37 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 24.00 | 6.55 | 7.95 | 7.25 | % | 0.30 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 25.00 | 5.60 | 6.95 | 6.28 | % | 0.25 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 26.00 | 4.55 | 5.80 | 5.18 | % | 0.20 | 0 | 0 | 0.50 | 0.99 | 0.01 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 27.00 | 3.60 | 4.80 | 4.20 | % | 0.16 | 0 | 0 | 0.45 | 0.97 | 0.03 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 28.00 | 2.80 | 3.80 | 3.30 | % | 0.12 | 0 | 0 | 0.32 | 0.93 | 0.05 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 29.00 | 2.12 | 2.86 | 2.49 | % | 0.09 | 0 | 0 | 0.28 | 0.86 | 0.09 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 30.00 | 1.87 | 2.03 | 1.95 | % | 0.07 | 0 | 0 | 0.25 | 0.75 | 0.13 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 31.00 | 1.15 | 1.36 | 1.26 | % | 0.04 | 0 | 0 | 0.24 | 0.60 | 0.16 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 32.00 | 0.62 | 0.84 | 0.73 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | 0.44 | 0.17 | -0.01 | 5/6/2026 | 5/7/2026 2:59:09 PM EST |
| 33.00 | 0.30 | 0.41 | 0.36 | 0.30 | -0.14 | -31.82% | 0.01 | 4 | 47 | 0.22 | 0.28 | 0.15 | -0.01 | 5/7/2026 | 5/7/2026 2:59:09 PM EST |
| 34.00 | 0.13 | 0.23 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.23 | 0.15 | 0.11 | -0.01 | 5/4/2026 | 5/7/2026 2:59:09 PM EST |
| 35.00 | 0.06 | 0.16 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.08 | 0.06 | 0.00 | 5/1/2026 | 5/7/2026 2:59:09 PM EST |
| 36.00 | 0.01 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.03 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 37.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.02 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 38.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.01 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 39.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 40.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 41.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 42.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 21.00 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 22.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 23.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 24.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 25.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 26.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.01 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 27.00 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.29 | -0.03 | 0.03 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 28.00 | 0.08 | 0.11 | 0.10 | 0.12 | % | 0.00 | 30 | 0 | 0.28 | -0.07 | 0.05 | -0.01 | 5/7/2026 | 5/7/2026 2:59:09 PM EST | |
| 29.00 | 0.14 | 0.20 | 0.17 | % | 0.01 | 0 | 0 | 0.23 | -0.14 | 0.09 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 30.00 | 0.32 | 0.37 | 0.35 | 0.43 | +0.06 | +16.22% | 0.01 | 3 | 41 | 0.24 | -0.25 | 0.13 | -0.01 | 5/7/2026 | 5/7/2026 2:59:09 PM EST |
| 31.00 | 0.62 | 0.68 | 0.65 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 1,155 | 0.23 | -0.40 | 0.16 | -0.01 | 5/6/2026 | 5/7/2026 2:59:09 PM EST |
| 32.00 | 1.06 | 1.26 | 1.16 | 1.41 | +0.69 | +95.84% | 0.04 | 1 | 1 | 0.23 | -0.56 | 0.17 | -0.01 | 5/7/2026 | 5/7/2026 2:59:09 PM EST |
| 33.00 | 1.71 | 1.91 | 1.81 | 2.02 | +0.55 | +37.42% | 0.05 | 5 | 6 | 0.23 | -0.72 | 0.15 | -0.01 | 5/7/2026 | 5/7/2026 2:59:09 PM EST |
| 34.00 | 2.45 | 3.05 | 2.75 | % | 0.08 | 0 | 0 | 0.36 | -0.85 | 0.11 | -0.01 | 5/7/2026 2:59:09 PM EST | |||
| 35.00 | 3.20 | 4.55 | 3.88 | % | 0.11 | 0 | 0 | 0.59 | -0.92 | 0.06 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 36.00 | 3.75 | 5.55 | 4.65 | % | 0.13 | 0 | 0 | 0.65 | -0.97 | 0.03 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 37.00 | 4.80 | 6.55 | 5.68 | % | 0.15 | 0 | 0 | 0.72 | -0.99 | 0.02 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 38.00 | 6.00 | 7.55 | 6.78 | % | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 39.00 | 6.80 | 8.55 | 7.68 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 40.00 | 7.80 | 9.55 | 8.68 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 41.00 | 8.80 | 10.55 | 9.68 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST | |||
| 42.00 | 9.80 | 11.55 | 10.68 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:09 PM EST |