Options Chain for KINDER MORGAN INC DEL COM (KMI) - $26.52 as of 11/26/2025 3:15:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 23.25 | 24.70 | 23.98 | 23.10 | 0.00 | 0.00% | 7.99 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 21.25 | 22.70 | 21.98 | 21.11 | 0.00 | 0.00% | 4.40 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:55 PM EST |
| 8.00 | 18.30 | 19.75 | 19.03 | 9.14 | 0.00 | 0.00% | 2.38 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/2/2024 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 16.35 | 17.75 | 17.05 | 17.55 | 0.00 | 0.00% | 1.71 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 3:59:55 PM EST |
| 13.00 | 13.40 | 14.75 | 14.08 | 13.90 | 0.00 | 0.00% | 1.08 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 11/26/2025 3:59:55 PM EST |
| 14.00 | 12.30 | 13.75 | 13.03 | % | 0.93 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 15.00 | 11.40 | 12.80 | 12.10 | 12.16 | 0.00 | 0.00% | 0.81 | 0 | 32 | 1.45 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 16.00 | 10.35 | 11.80 | 11.08 | 10.34 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.35 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 17.00 | 9.35 | 10.80 | 10.08 | 10.20 | 0.00 | 0.00% | 0.59 | 0 | 31 | 1.20 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:55 PM EST |
| 18.00 | 8.40 | 9.80 | 9.10 | 9.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:55 PM EST |
| 19.00 | 7.45 | 8.35 | 7.90 | 8.15 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.72 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 6.45 | 7.40 | 6.93 | 7.05 | 0.00 | 0.00% | 0.35 | 0 | 283 | 0.66 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 21.00 | 5.45 | 6.35 | 5.90 | 5.07 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.55 | 0.99 | 0.01 | 0.00 | 10/31/2025 | 11/26/2025 3:59:55 PM EST |
| 22.00 | 4.95 | 5.35 | 5.15 | 5.25 | +0.25 | +5.00% | 0.23 | 60 | 8,807 | 0.47 | 0.96 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 23.00 | 3.60 | 4.35 | 3.98 | 4.40 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.39 | 0.93 | 0.04 | -0.01 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 24.00 | 2.83 | 3.40 | 3.12 | 3.15 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.33 | 0.89 | 0.07 | -0.01 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 2.27 | 2.48 | 2.38 | 2.40 | +0.31 | +14.84% | 0.10 | 100 | 6,987 | 0.24 | 0.82 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 26.00 | 1.49 | 1.68 | 1.59 | 1.62 | +0.30 | +22.73% | 0.06 | 6 | 2,614 | 0.23 | 0.71 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 27.00 | 0.88 | 0.92 | 0.90 | 0.93 | +0.22 | +30.99% | 0.03 | 8 | 8,197 | 0.20 | 0.55 | 0.20 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 28.00 | 0.43 | 0.50 | 0.47 | 0.48 | +0.09 | +23.08% | 0.02 | 750 | 4,022 | 0.20 | 0.35 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 29.00 | 0.20 | 0.23 | 0.22 | 0.22 | +0.04 | +22.23% | 0.01 | 3,552 | 4,654 | 0.20 | 0.22 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 90 | 15,206 | 0.21 | 0.15 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 31.00 | 0.05 | 0.06 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,614 | 0.22 | 0.10 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,273 | 0.31 | 0.03 | 0.03 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 33.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 50 | 1,315 | 0.27 | 0.03 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.11 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.39 | 0.01 | 0.01 | 0.00 | 10/3/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,161 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,630 | 0.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.88 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/26/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.37 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.13 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/26/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,824 | 1.02 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/26/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,632 | 0.88 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/26/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 11/26/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,280 | 0.73 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.03 | 0.20 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11,617 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.46 | -0.01 | 0.01 | 0.00 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 22.00 | 0.02 | 0.14 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9,170 | 0.34 | -0.04 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 23.00 | 0.03 | 0.09 | 0.06 | 0.08 | -0.03 | -27.28% | 0.00 | 6 | 4,915 | 0.27 | -0.07 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 24.00 | 0.08 | 0.20 | 0.14 | 0.14 | -0.04 | -22.23% | 0.01 | 17 | 543 | 0.27 | -0.11 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.19 | 0.29 | 0.24 | 0.21 | -0.09 | -30.00% | 0.01 | 23 | 15,236 | 0.24 | -0.18 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 26.00 | 0.37 | 0.49 | 0.43 | 0.40 | -0.24 | -37.50% | 0.02 | 138 | 1,530 | 0.22 | -0.29 | 0.15 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 27.00 | 0.73 | 0.81 | 0.77 | 0.74 | -0.36 | -32.73% | 0.03 | 593 | 9,260 | 0.20 | -0.45 | 0.20 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 28.00 | 1.23 | 1.48 | 1.36 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 1,724 | 0.20 | -0.65 | 0.19 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 29.00 | 1.92 | 2.51 | 2.22 | 2.22 | 0.00 | 0.00% | 0.08 | 0 | 1,630 | 0.33 | -0.78 | 0.14 | -0.01 | 11/21/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 2.27 | 3.80 | 3.04 | 3.51 | 0.00 | 0.00% | 0.10 | 0 | 1,033 | 0.48 | -0.85 | 0.09 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 31.00 | 3.30 | 4.70 | 4.00 | % | 0.13 | 0 | 0 | 0.52 | -0.90 | 0.07 | -0.01 | 11/26/2025 3:59:55 PM EST | |||
| 32.00 | 4.30 | 5.70 | 5.00 | 3.89 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.59 | -0.97 | 0.03 | 0.00 | 10/3/2025 | 11/26/2025 3:59:55 PM EST |
| 33.00 | 5.30 | 6.70 | 6.00 | % | 0.18 | 0 | 0 | 0.64 | -0.97 | 0.02 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 34.00 | 6.30 | 7.70 | 7.00 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 7.30 | 8.75 | 8.03 | 7.61 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.77 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:55 PM EST |
| 36.00 | 8.30 | 9.75 | 9.03 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 37.00 | 9.30 | 10.70 | 10.00 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 38.00 | 10.30 | 11.70 | 11.00 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 39.00 | 11.30 | 12.75 | 12.03 | 11.73 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 12.30 | 13.75 | 13.03 | 13.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 11/26/2025 3:59:55 PM EST |