Options Chain for KINDER MORGAN INC DEL COM (KMI) - $31.60 as of 5/8/2026 7:44:20 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 | 10.85 | 12.15 | 11.50 | % | 0.57 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 21.00 | 10.10 | 11.15 | 10.63 | % | 0.51 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 22.00 | 9.15 | 10.15 | 9.65 | % | 0.44 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 23.00 | 8.15 | 9.15 | 8.65 | % | 0.38 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 24.00 | 7.15 | 8.15 | 7.65 | % | 0.32 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 25.00 | 6.00 | 7.15 | 6.58 | % | 0.26 | 0 | 0 | 0.66 | 0.99 | 0.01 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 26.00 | 5.20 | 6.20 | 5.70 | % | 0.22 | 0 | 0 | 0.59 | 0.98 | 0.02 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 27.00 | 4.15 | 5.20 | 4.68 | % | 0.17 | 0 | 0 | 0.52 | 0.94 | 0.04 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 28.00 | 3.55 | 4.15 | 3.85 | % | 0.14 | 0 | 0 | 0.42 | 0.89 | 0.06 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 29.00 | 2.70 | 3.15 | 2.93 | % | 0.10 | 0 | 0 | 0.26 | 0.83 | 0.08 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 30.00 | 1.88 | 2.19 | 2.04 | % | 0.07 | 0 | 0 | 0.23 | 0.73 | 0.12 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 31.00 | 1.22 | 1.54 | 1.38 | % | 0.04 | 0 | 0 | 0.23 | 0.61 | 0.14 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 32.00 | 0.74 | 0.97 | 0.86 | % | 0.03 | 0 | 0 | 0.22 | 0.46 | 0.15 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 33.00 | 0.40 | 0.66 | 0.53 | % | 0.02 | 0 | 0 | 0.23 | 0.32 | 0.14 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 34.00 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.23 | 0.21 | 0.11 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 35.00 | 0.09 | 0.26 | 0.18 | % | 0.01 | 0 | 0 | 0.24 | 0.13 | 0.08 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 36.00 | 0.02 | 0.25 | 0.14 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.05 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.03 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.02 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 41.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 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 | 0.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.01 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.47 | -0.02 | 0.02 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 27.00 | 0.02 | 0.29 | 0.16 | % | 0.01 | 0 | 0 | 0.31 | -0.06 | 0.04 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 28.00 | 0.10 | 0.27 | 0.19 | % | 0.01 | 0 | 0 | 0.28 | -0.11 | 0.06 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 29.00 | 0.20 | 0.35 | 0.28 | 0.27 | % | 0.01 | 4 | 0 | 0.25 | -0.17 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST | |
| 30.00 | 0.37 | 0.56 | 0.47 | 0.43 | -0.06 | -12.25% | 0.02 | 4 | 4 | 0.24 | -0.27 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 31.00 | 0.68 | 0.96 | 0.82 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.24 | -0.39 | 0.14 | -0.01 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 32.00 | 1.15 | 1.42 | 1.29 | % | 0.04 | 0 | 0 | 0.23 | -0.54 | 0.15 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 33.00 | 1.82 | 2.07 | 1.95 | % | 0.06 | 0 | 0 | 0.23 | -0.68 | 0.14 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 34.00 | 2.38 | 2.95 | 2.67 | % | 0.08 | 0 | 0 | 0.29 | -0.79 | 0.11 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 35.00 | 3.10 | 4.10 | 3.60 | % | 0.10 | 0 | 0 | 0.40 | -0.87 | 0.08 | -0.01 | 5/8/2026 3:59:56 PM EST | |||
| 36.00 | 3.75 | 5.15 | 4.45 | % | 0.12 | 0 | 0 | 0.47 | -0.93 | 0.05 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 37.00 | 4.75 | 6.30 | 5.53 | % | 0.15 | 0 | 0 | 0.52 | -0.96 | 0.03 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 38.00 | 5.90 | 7.25 | 6.58 | % | 0.17 | 0 | 0 | 0.58 | -0.98 | 0.02 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 39.00 | 6.90 | 8.25 | 7.58 | % | 0.19 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 40.00 | 7.90 | 9.30 | 8.60 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 41.00 | 8.90 | 10.25 | 9.58 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST |