Options Chain for KINDER MORGAN INC DEL COM (KMI) - $32.86 as of 4/6/2026 5:23:31 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 | 12.50 | 13.60 | 13.05 | 12.92 | -0.04 | -0.31% | 0.65 | 1 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 23.00 | 9.50 | 10.55 | 10.03 | 9.90 | -0.06 | -0.61% | 0.44 | 2 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 24.00 | 8.45 | 9.60 | 9.03 | 8.92 | -0.11 | -1.22% | 0.38 | 5 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 25.00 | 7.45 | 8.70 | 8.08 | 7.99 | % | 0.32 | 4 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST | |
| 26.00 | 6.40 | 7.85 | 7.13 | % | 0.27 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 27.00 | 5.45 | 6.85 | 6.15 | % | 0.23 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 28.00 | 4.40 | 5.90 | 5.15 | % | 0.18 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 28.50 | 4.00 | 5.25 | 4.63 | % | 0.16 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 29.00 | 3.70 | 4.45 | 4.08 | 4.01 | % | 0.14 | 1 | 400 | 1.21 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST | |
| 29.50 | 3.00 | 4.40 | 3.70 | % | 0.13 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 30.00 | 2.48 | 3.70 | 3.09 | % | 0.10 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 30.50 | 2.52 | 2.81 | 2.67 | 2.44 | -1.28 | -34.41% | 0.09 | 4 | 1 | 0.70 | 1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 31.00 | 1.63 | 2.39 | 2.01 | % | 0.06 | 0 | 2 | 0.70 | 0.98 | 0.05 | -0.01 | 4/6/2026 4:00:09 PM EST | |||
| 31.50 | 1.54 | 1.89 | 1.72 | 1.59 | +0.07 | +4.61% | 0.05 | 4 | 68 | 0.59 | 0.93 | 0.11 | -0.02 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 32.00 | 1.12 | 1.40 | 1.26 | 1.20 | +0.10 | +9.10% | 0.04 | 3 | 722 | 0.49 | 0.87 | 0.20 | -0.03 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 32.50 | 0.77 | 0.87 | 0.82 | 0.73 | 0.00 | 0.00% | 0.03 | 13 | 177 | 0.23 | 0.75 | 0.32 | -0.04 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 33.00 | 0.46 | 0.53 | 0.50 | 0.47 | +0.09 | +23.69% | 0.02 | 133 | 212 | 0.29 | 0.58 | 0.41 | -0.05 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 33.50 | 0.23 | 0.25 | 0.24 | 0.24 | +0.02 | +9.10% | 0.01 | 677 | 560 | 0.27 | 0.37 | 0.40 | -0.04 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 34.00 | 0.09 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 275 | 501 | 0.27 | 0.20 | 0.29 | -0.03 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 34.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 269 | 123 | 0.29 | 0.10 | 0.17 | -0.02 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 147 | 845 | 0.31 | 0.04 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.33 | 0.02 | 0.04 | 0.00 | 4/2/2026 | 4/6/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 163 | 2,171 | 0.49 | 0.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 36.50 | 0.00 | 0.09 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 37.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.18 | -85.72% | 0.00 | 1 | 63 | 0.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 38.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 39.00 | 0.00 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.08 | 0.04 | 0.08 | % | 0.00 | 3 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST | |
| 41.00 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 9 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST | |
| 42.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 43.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 3 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 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 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 26.00 | 0.00 | 0.06 | 0.03 | 0.07 | % | 0.00 | 1 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST | |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.07 | % | 0.00 | 1 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST | |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:09 PM EST |
| 28.50 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 29.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 29.50 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:09 PM EST |
| 30.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.77 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/6/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 7 | 107 | 0.50 | -0.02 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 31.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 31 | 678 | 0.33 | -0.07 | 0.11 | -0.02 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 32.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.09 | -52.95% | 0.00 | 104 | 617 | 0.31 | -0.13 | 0.20 | -0.03 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 32.50 | 0.13 | 0.15 | 0.14 | 0.16 | -0.11 | -40.75% | 0.00 | 165 | 484 | 0.30 | -0.25 | 0.32 | -0.04 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 33.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.19 | -39.59% | 0.01 | 71 | 173 | 0.27 | -0.42 | 0.41 | -0.05 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 33.50 | 0.53 | 0.60 | 0.57 | 0.68 | -0.08 | -10.53% | 0.02 | 1 | 107 | 0.28 | -0.63 | 0.40 | -0.04 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 34.00 | 0.81 | 1.08 | 0.95 | 1.12 | +0.01 | +0.91% | 0.03 | 1 | 312 | 0.41 | -0.80 | 0.29 | -0.03 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 34.50 | 1.05 | 1.77 | 1.41 | 1.47 | +0.12 | +8.89% | 0.04 | 1 | 29 | 0.68 | -0.90 | 0.17 | -0.02 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 35.00 | 1.63 | 2.02 | 1.83 | 1.92 | +0.27 | +16.37% | 0.05 | 8 | 6 | 0.56 | -0.96 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 35.50 | 2.13 | 2.52 | 2.33 | 2.59 | -0.11 | -4.08% | 0.07 | 7 | 0 | 0.65 | -0.98 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 4:00:09 PM EST |
| 36.00 | 2.49 | 3.50 | 3.00 | 2.82 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.19 | -1.00 | 0.01 | 0.00 | 3/31/2026 | 4/6/2026 4:00:09 PM EST |
| 36.50 | 2.79 | 4.00 | 3.40 | % | 0.09 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 37.00 | 3.50 | 4.65 | 4.08 | % | 0.11 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 38.00 | 4.30 | 5.65 | 4.98 | % | 0.13 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 39.00 | 5.25 | 6.45 | 5.85 | % | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 40.00 | 6.25 | 7.50 | 6.88 | % | 0.17 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 41.00 | 7.25 | 8.55 | 7.90 | % | 0.19 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 42.00 | 8.25 | 9.45 | 8.85 | % | 0.21 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 43.00 | 9.25 | 10.50 | 9.88 | % | 0.23 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST | |||
| 44.00 | 10.45 | 11.50 | 10.98 | % | 0.25 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:09 PM EST |