Options Chain for KINDER MORGAN INC DEL COM (KMI) - $33.79 as of 5/24/2026 9:26:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.25 | 9.60 | 8.93 | % | 0.36 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 26.00 | 7.30 | 8.60 | 7.95 | % | 0.31 | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 27.00 | 6.40 | 7.20 | 6.80 | 7.00 | 0.00 | 0.00% | 0.25 | 0 | 33 | 0.49 | 0.98 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 28.00 | 5.45 | 6.50 | 5.98 | % | 0.21 | 0 | 0 | 0.53 | 0.96 | 0.02 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 29.00 | 4.55 | 5.55 | 5.05 | % | 0.17 | 0 | 0 | 0.48 | 0.94 | 0.04 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 30.00 | 3.75 | 4.30 | 4.03 | 4.04 | -0.23 | -5.39% | 0.13 | 5 | 15 | 0.34 | 0.89 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 31.00 | 2.96 | 3.40 | 3.18 | 3.19 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.22 | 0.83 | 0.08 | -0.01 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 32.00 | 2.40 | 2.60 | 2.50 | 2.41 | +0.01 | +0.42% | 0.08 | 5 | 21 | 0.25 | 0.75 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 33.00 | 1.68 | 1.88 | 1.78 | 1.85 | +0.21 | +12.81% | 0.05 | 4 | 176 | 0.24 | 0.64 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 34.00 | 1.15 | 1.41 | 1.28 | 1.24 | +0.17 | +15.89% | 0.04 | 52 | 2,415 | 0.25 | 0.51 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 35.00 | 0.78 | 0.85 | 0.82 | 0.79 | +0.07 | +9.73% | 0.02 | 40 | 759 | 0.24 | 0.39 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 36.00 | 0.42 | 0.53 | 0.48 | 0.50 | +0.07 | +16.28% | 0.01 | 26 | 3,811 | 0.23 | 0.28 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 37.00 | 0.23 | 0.34 | 0.29 | 0.26 | -0.05 | -16.13% | 0.01 | 501 | 717 | 0.23 | 0.19 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 38.00 | 0.13 | 0.26 | 0.20 | 0.15 | -0.15 | -50.00% | 0.01 | 501 | 89 | 0.24 | 0.12 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 39.00 | 0.06 | 0.18 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.24 | 0.07 | 0.04 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 40.00 | 0.01 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.25 | 0.04 | 0.03 | 0.00 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 5 | 35 | 0.32 | 0.02 | 0.02 | 0.00 | 5/22/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 27.00 | 0.01 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.32 | -0.02 | 0.01 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 28.00 | 0.01 | 0.26 | 0.14 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 2 | 0.30 | -0.04 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 29.00 | 0.08 | 0.23 | 0.16 | 0.13 | -0.02 | -13.34% | 0.01 | 30 | 100 | 0.30 | -0.06 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 30.00 | 0.14 | 0.25 | 0.20 | 0.24 | +0.03 | +14.29% | 0.01 | 140 | 46 | 0.27 | -0.11 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 31.00 | 0.30 | 0.44 | 0.37 | 0.30 | -0.04 | -11.77% | 0.01 | 20 | 71 | 0.25 | -0.17 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 32.00 | 0.47 | 0.64 | 0.56 | 0.54 | -0.02 | -3.58% | 0.02 | 47 | 107 | 0.25 | -0.25 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 33.00 | 0.80 | 0.93 | 0.87 | 0.90 | -0.10 | -10.00% | 0.03 | 20 | 240 | 0.25 | -0.36 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 34.00 | 1.23 | 1.35 | 1.29 | 1.34 | -0.15 | -10.07% | 0.04 | 44 | 224 | 0.24 | -0.49 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:53 PM EST |
| 35.00 | 1.76 | 2.05 | 1.91 | 1.34 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.24 | -0.61 | 0.12 | -0.01 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 36.00 | 2.42 | 2.74 | 2.58 | 2.29 | 0.00 | 0.00% | 0.07 | 0 | 400 | 0.23 | -0.72 | 0.11 | -0.01 | 5/20/2026 | 5/22/2026 3:59:53 PM EST |
| 37.00 | 3.25 | 3.80 | 3.53 | 2.89 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.33 | -0.81 | 0.09 | -0.01 | 5/19/2026 | 5/22/2026 3:59:53 PM EST |
| 38.00 | 3.80 | 4.80 | 4.30 | % | 0.11 | 0 | 0 | 0.38 | -0.88 | 0.06 | -0.01 | 5/22/2026 3:59:53 PM EST | |||
| 39.00 | 4.90 | 5.85 | 5.38 | % | 0.14 | 0 | 0 | 0.44 | -0.93 | 0.04 | 0.00 | 5/22/2026 3:59:53 PM EST | |||
| 40.00 | 5.55 | 7.00 | 6.28 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.53 | -0.96 | 0.03 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |
| 41.00 | 6.55 | 7.95 | 7.25 | 7.27 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.56 | -0.98 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 3:59:53 PM EST |