Options Chain for KINDER MORGAN INC DEL COM (KMI) - $33.50 as of 5/21/2026 8:03:10 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 | 12.80 | 14.05 | 13.43 | 13.52 | -0.43 | -3.09% | 0.67 | 1 | 3 | 8.06 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 21.00 | 11.65 | 13.30 | 12.48 | 12.54 | -0.90 | -6.70% | 0.59 | 2 | 4 | 8.32 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 22.00 | 11.30 | 11.70 | 11.50 | 11.52 | -0.32 | -2.71% | 0.52 | 2 | 4 | 5.39 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 23.00 | 10.20 | 10.80 | 10.50 | 10.61 | -0.30 | -2.75% | 0.46 | 1 | 4 | 5.37 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 24.00 | 9.20 | 9.70 | 9.45 | 9.96 | 0.00 | 0.00% | 0.39 | 0 | 4 | 4.45 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 25.00 | 8.30 | 8.65 | 8.48 | 9.05 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 26.00 | 7.20 | 7.75 | 7.48 | 7.56 | -0.67 | -8.15% | 0.29 | 3 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 27.00 | 6.15 | 6.85 | 6.50 | 6.65 | +0.07 | +1.07% | 0.24 | 1 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 28.00 | 5.15 | 6.10 | 5.63 | 6.21 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 28.50 | 4.65 | 5.55 | 5.10 | 5.42 | -0.25 | -4.41% | 0.18 | 2 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 29.00 | 4.15 | 5.15 | 4.65 | 4.75 | -1.00 | -17.40% | 0.16 | 1 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 29.50 | 3.75 | 4.70 | 4.23 | 4.35 | -0.22 | -4.82% | 0.14 | 1 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 30.00 | 3.30 | 4.30 | 3.80 | 3.82 | 0.00 | 0.00% | 0.13 | 0 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 30.50 | 2.45 | 3.90 | 3.18 | 3.82 | 0.00 | 0.00% | 0.10 | 0 | 6 | 3.56 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 31.00 | 2.30 | 2.89 | 2.60 | 2.75 | +1.18 | +75.16% | 0.08 | 12 | 129 | 1.92 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 31.50 | 1.69 | 2.40 | 2.05 | 2.41 | -0.14 | -5.49% | 0.07 | 2 | 26 | 1.70 | 1.00 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 32.00 | 1.35 | 2.05 | 1.70 | 1.76 | -0.39 | -18.14% | 0.05 | 25 | 405 | 1.71 | 0.98 | 0.06 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 32.50 | 0.73 | 1.56 | 1.15 | 1.38 | +0.06 | +4.55% | 0.04 | 87 | 429 | 1.45 | 0.94 | 0.19 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 33.00 | 0.35 | 0.80 | 0.58 | 0.59 | -0.20 | -25.32% | 0.02 | 44 | 1,935 | 0.79 | 0.77 | 0.47 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 33.50 | 0.11 | 0.44 | 0.28 | 0.20 | -0.19 | -48.72% | 0.01 | 23 | 365 | 0.41 | 0.49 | 0.64 | -0.13 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 34.00 | 0.01 | 0.29 | 0.15 | 0.06 | -0.07 | -53.85% | 0.00 | 70 | 3,678 | 0.46 | 0.20 | 0.46 | -0.07 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 34.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 132 | 809 | 0.56 | 0.05 | 0.17 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 3,722 | 0.46 | 0.01 | 0.04 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 421 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 36.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 41.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.92 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.14 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.25 | % | 0.01 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.13 | -52.00% | 0.01 | 2 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.26 | 0.13 | 0.25 | % | 0.01 | 2 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.13 | % | 0.00 | 1 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.24 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:03 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 257 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 30.50 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.29 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.99 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 4:00:03 PM EST |
| 31.50 | 0.00 | 0.16 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 124 | 1.15 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 316 | 0.53 | -0.02 | 0.06 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.88 | -0.06 | 0.19 | -0.02 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 16 | 607 | 0.43 | -0.23 | 0.47 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 33.50 | 0.16 | 0.29 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 55 | 237 | 0.30 | -0.51 | 0.64 | -0.13 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 34.00 | 0.21 | 0.79 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.68 | -0.80 | 0.46 | -0.07 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 34.50 | 0.60 | 1.20 | 0.90 | 0.75 | +0.15 | +25.00% | 0.03 | 1 | 135 | 0.76 | -0.95 | 0.17 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 35.00 | 1.21 | 1.89 | 1.55 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.31 | -0.99 | 0.04 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 35.50 | 1.71 | 2.65 | 2.18 | 2.12 | +1.13 | +114.15% | 0.06 | 2 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 36.00 | 2.41 | 3.15 | 2.78 | 2.62 | +0.27 | +11.49% | 0.08 | 2 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 36.50 | 2.73 | 3.65 | 3.19 | 3.11 | % | 0.09 | 4 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 37.00 | 2.63 | 4.40 | 3.52 | % | 0.10 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 38.00 | 4.25 | 5.35 | 4.80 | 4.33 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 39.00 | 5.25 | 6.15 | 5.70 | 5.60 | % | 0.15 | 2 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 40.00 | 6.25 | 6.65 | 6.45 | 6.65 | +1.06 | +18.97% | 0.16 | 2 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 41.00 | 7.25 | 8.05 | 7.65 | % | 0.19 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 42.00 | 8.40 | 9.00 | 8.70 | 8.65 | % | 0.21 | 6 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 43.00 | 8.60 | 10.30 | 9.45 | % | 0.22 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 44.00 | 9.60 | 11.30 | 10.45 | % | 0.24 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST |