Options Chain for KINDER MORGAN INC DEL COM (KMI) - $32.87 as of 5/1/2026 2:36:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 19.30 | 19.85 | 19.58 | 19.69 | % | 1.51 | 3 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST | |
| 15.00 | 17.35 | 17.80 | 17.58 | 17.77 | % | 1.17 | 43 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST | |
| 18.00 | 14.40 | 14.80 | 14.60 | 14.67 | % | 0.81 | 1 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST | |
| 19.00 | 13.45 | 13.85 | 13.65 | 13.81 | % | 0.72 | 3 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST | |
| 20.00 | 12.40 | 12.95 | 12.68 | 12.35 | -0.45 | -3.52% | 0.63 | 400 | 124 | 1.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 21.00 | 11.40 | 11.80 | 11.60 | 11.40 | % | 0.55 | 3 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST | |
| 22.00 | 10.25 | 10.80 | 10.53 | 10.25 | -0.71 | -6.48% | 0.48 | 650 | 207 | 0.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 23.00 | 9.25 | 9.80 | 9.53 | 9.25 | -0.25 | -2.64% | 0.41 | 170 | 47 | 0.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 24.00 | 8.30 | 8.80 | 8.55 | 8.30 | +0.70 | +9.22% | 0.36 | 191 | 52 | 0.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 25.00 | 7.05 | 8.20 | 7.63 | 7.60 | +0.92 | +13.78% | 0.31 | 5,460 | 1,292 | 0.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 26.00 | 6.05 | 6.80 | 6.43 | 6.80 | +0.19 | +2.88% | 0.25 | 300 | 202 | 0.52 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 27.00 | 5.35 | 6.10 | 5.73 | 5.60 | 0.00 | 0.00% | 0.21 | 890 | 766 | 0.58 | 1.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 28.00 | 4.15 | 5.30 | 4.73 | 4.60 | +0.06 | +1.33% | 0.17 | 3,523 | 3,173 | 0.56 | 0.97 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 29.00 | 3.60 | 3.80 | 3.70 | 3.72 | +0.04 | +1.09% | 0.13 | 62 | 791 | 0.34 | 0.90 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 30.00 | 2.72 | 2.86 | 2.79 | 2.82 | +0.05 | +1.81% | 0.09 | 66 | 7,386 | 0.25 | 0.82 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 31.00 | 2.00 | 2.08 | 2.04 | 2.01 | -0.34 | -14.47% | 0.07 | 24 | 5,968 | 0.24 | 0.71 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 32.00 | 1.34 | 1.42 | 1.38 | 1.31 | -0.21 | -13.82% | 0.04 | 53 | 5,458 | 0.24 | 0.58 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 33.00 | 0.85 | 0.91 | 0.88 | 0.87 | -0.06 | -6.46% | 0.03 | 1,218 | 6,265 | 0.23 | 0.44 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 34.00 | 0.49 | 0.59 | 0.54 | 0.49 | -0.07 | -12.50% | 0.02 | 121 | 6,626 | 0.24 | 0.30 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 35.00 | 0.28 | 0.30 | 0.29 | 0.28 | -0.04 | -12.50% | 0.01 | 114 | 12,761 | 0.23 | 0.19 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 36.00 | 0.13 | 0.17 | 0.15 | 0.20 | +0.04 | +25.00% | 0.00 | 16 | 2,258 | 0.23 | 0.11 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 37.00 | 0.06 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 4,422 | 0.24 | 0.06 | 0.05 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 38.00 | 0.02 | 0.13 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,388 | 0.26 | 0.03 | 0.03 | 0.00 | 4/28/2026 | 5/1/2026 2:59:12 PM EST |
| 39.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.34 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 5/1/2026 2:59:12 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.04 | +200.00% | 0.00 | 15 | 967 | 0.34 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 41.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.40 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 2:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:12 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:12 PM EST | |||
| 18.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 81 | 0.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:12 PM EST | |||
| 19.00 | 0.00 | 0.28 | 0.14 | 0.03 | % | 0.01 | 2 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST | |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 2:59:12 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 44 | 0.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST | |
| 22.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 34 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2026 2:59:12 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,315 | 0.48 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:59:12 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,113 | 0.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 2:59:12 PM EST |
| 25.00 | 0.04 | 0.08 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,671 | 0.40 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:59:12 PM EST |
| 26.00 | 0.01 | 0.14 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 2:59:12 PM EST |
| 27.00 | 0.02 | 0.16 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,612 | 0.31 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 2:59:12 PM EST |
| 28.00 | 0.08 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.28 | -0.03 | 0.05 | 0.00 | 4/30/2026 | 5/1/2026 2:59:12 PM EST |
| 29.00 | 0.17 | 0.21 | 0.19 | 0.20 | +0.02 | +11.12% | 0.01 | 7 | 8,877 | 0.27 | -0.10 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 30.00 | 0.30 | 0.34 | 0.32 | 0.32 | +0.02 | +6.67% | 0.01 | 18 | 5,859 | 0.26 | -0.18 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 31.00 | 0.51 | 0.55 | 0.53 | 0.48 | 0.00 | 0.00% | 0.02 | 3 | 2,333 | 0.24 | -0.29 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 32.00 | 0.86 | 0.90 | 0.88 | 0.88 | +0.11 | +14.29% | 0.03 | 79 | 2,791 | 0.24 | -0.42 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 33.00 | 1.34 | 1.41 | 1.38 | 1.34 | +0.02 | +1.52% | 0.04 | 6 | 2,007 | 0.23 | -0.56 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 34.00 | 1.97 | 2.31 | 2.14 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 680 | 0.25 | -0.70 | 0.13 | -0.01 | 4/23/2026 | 5/1/2026 2:59:12 PM EST |
| 35.00 | 2.74 | 2.92 | 2.83 | 2.54 | -0.97 | -27.64% | 0.08 | 1 | 380 | 0.23 | -0.81 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 36.00 | 3.65 | 3.85 | 3.75 | % | 0.10 | 0 | 3 | 0.25 | -0.89 | 0.07 | -0.01 | 5/1/2026 2:59:12 PM EST | |||
| 37.00 | 4.15 | 5.00 | 4.58 | 4.75 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.39 | -0.94 | 0.05 | 0.00 | 4/10/2026 | 5/1/2026 2:59:12 PM EST |
| 38.00 | 4.85 | 6.45 | 5.65 | % | 0.15 | 0 | 5 | 0.57 | -0.97 | 0.03 | 0.00 | 5/1/2026 2:59:12 PM EST | |||
| 39.00 | 5.85 | 7.45 | 6.65 | % | 0.17 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 5/1/2026 2:59:12 PM EST | |||
| 40.00 | 6.85 | 8.45 | 7.65 | 7.73 | +0.03 | +0.39% | 0.19 | 1 | 4 | 0.67 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 2:59:12 PM EST |
| 41.00 | 7.85 | 9.40 | 8.63 | 8.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 2:59:12 PM EST |