Options Chain for KINDER MORGAN INC DEL COM (KMI) - $33.79 as of 5/25/2026 9:35:03 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 | 13.15 | 14.35 | 13.75 | 13.38 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:53 PM EST |
| 21.00 | 12.15 | 13.35 | 12.75 | 12.66 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 22.00 | 11.15 | 12.35 | 11.75 | % | 0.53 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 23.00 | 10.05 | 11.40 | 10.73 | % | 0.47 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 24.00 | 9.10 | 10.35 | 9.73 | % | 0.41 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 25.00 | 8.10 | 9.45 | 8.78 | 7.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:53 PM EST |
| 26.00 | 7.15 | 8.25 | 7.70 | % | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 27.00 | 6.10 | 7.40 | 6.75 | % | 0.25 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 28.00 | 5.15 | 6.20 | 5.68 | % | 0.20 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 28.50 | 4.60 | 5.95 | 5.28 | % | 0.19 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 29.00 | 4.10 | 5.35 | 4.73 | % | 0.16 | 0 | 0 | 0.90 | 1.00 | 0.01 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 29.50 | 3.65 | 4.75 | 4.20 | % | 0.14 | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 30.00 | 3.20 | 4.15 | 3.68 | 1.88 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.65 | 0.98 | 0.02 | -0.01 | 5/6/2026 | 5/22/2026 3:59:53 PM EST |
| 30.50 | 2.78 | 3.60 | 3.19 | % | 0.10 | 0 | 0 | 0.56 | 0.97 | 0.04 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 31.00 | 2.37 | 3.05 | 2.71 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.47 | 0.93 | 0.07 | -0.01 | 5/14/2026 | 5/22/2026 3:59:53 PM EST |
| 31.50 | 1.95 | 2.52 | 2.24 | 2.12 | % | 0.07 | 1 | 0 | 0.39 | 0.89 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 32.00 | 1.63 | 2.02 | 1.83 | 1.80 | -0.02 | -1.10% | 0.06 | 23 | 69 | 0.34 | 0.85 | 0.13 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 32.50 | 1.34 | 1.60 | 1.47 | 1.47 | -0.12 | -7.55% | 0.05 | 87 | 42 | 0.22 | 0.79 | 0.17 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 33.00 | 1.08 | 1.21 | 1.15 | 1.02 | -0.06 | -5.56% | 0.03 | 100 | 250 | 0.23 | 0.71 | 0.22 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 33.50 | 0.75 | 0.90 | 0.83 | 0.69 | -0.13 | -15.86% | 0.02 | 115 | 6 | 0.25 | 0.59 | 0.26 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 34.00 | 0.48 | 0.63 | 0.56 | 0.50 | -0.07 | -12.29% | 0.02 | 39 | 274 | 0.24 | 0.46 | 0.27 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 34.50 | 0.27 | 0.40 | 0.34 | 0.28 | -0.12 | -30.00% | 0.01 | 9 | 56 | 0.24 | 0.34 | 0.23 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 35.00 | 0.18 | 0.25 | 0.22 | 0.20 | +0.05 | +33.34% | 0.01 | 19 | 2,402 | 0.23 | 0.26 | 0.19 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 35.50 | 0.09 | 0.17 | 0.13 | 0.13 | % | 0.00 | 1 | 0 | 0.24 | 0.20 | 0.15 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST | |
| 36.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 18 | 37 | 0.24 | 0.15 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 36.50 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.24 | 0.11 | 0.09 | -0.01 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.48 | 0.04 | 0.05 | -0.01 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.01 | 0.02 | 0.00 | 5/1/2026 | 5/22/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 41.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.31 | 0.16 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.31 | 0.16 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.47 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 29.00 | 0.01 | 0.02 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.37 | 0.00 | 0.01 | 0.00 | 5/11/2026 | 5/22/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.01 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.09 | 0.05 | 0.14 | -0.07 | -33.34% | 0.00 | 2 | 43 | 0.42 | -0.02 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.04 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 31.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 149 | 0.29 | -0.07 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 31.50 | 0.06 | 0.09 | 0.08 | % | 0.00 | 0 | 0 | 0.27 | -0.11 | 0.10 | -0.02 | 5/22/2026 3:59:53 PM EST | |||
| 32.00 | 0.10 | 0.17 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.27 | -0.15 | 0.13 | -0.02 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 32.50 | 0.18 | 0.26 | 0.22 | 0.18 | -0.06 | -25.00% | 0.01 | 3 | 39 | 0.26 | -0.21 | 0.17 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 33.00 | 0.24 | 0.38 | 0.31 | 0.33 | -0.08 | -19.52% | 0.01 | 3 | 310 | 0.25 | -0.29 | 0.22 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 33.50 | 0.42 | 0.56 | 0.49 | 0.54 | +0.10 | +22.73% | 0.01 | 26 | 55 | 0.25 | -0.41 | 0.26 | -0.02 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 34.00 | 0.66 | 0.80 | 0.73 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.24 | -0.54 | 0.27 | -0.02 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 34.50 | 0.96 | 1.10 | 1.03 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.24 | -0.66 | 0.23 | -0.02 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 35.00 | 1.19 | 1.46 | 1.33 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | -0.74 | 0.19 | -0.02 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 35.50 | 1.65 | 2.20 | 1.93 | % | 0.05 | 0 | 0 | 0.42 | -0.80 | 0.15 | -0.02 | 5/22/2026 3:59:53 PM EST | |||
| 36.00 | 2.00 | 2.69 | 2.35 | % | 0.07 | 0 | 0 | 0.47 | -0.85 | 0.11 | -0.02 | 5/22/2026 3:59:53 PM EST | |||
| 36.50 | 2.38 | 3.35 | 2.87 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.60 | -0.89 | 0.09 | -0.01 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 37.00 | 2.67 | 3.95 | 3.31 | % | 0.09 | 0 | 0 | 0.69 | -0.96 | 0.05 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 38.00 | 3.85 | 4.90 | 4.38 | 4.54 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.77 | -0.99 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 39.00 | 4.65 | 5.95 | 5.30 | % | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.01 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 40.00 | 5.85 | 6.90 | 6.38 | 6.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 41.00 | 6.85 | 7.90 | 7.38 | 7.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 42.00 | 7.65 | 8.95 | 8.30 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 43.00 | 8.65 | 9.95 | 9.30 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST |