Options Chain for KINDER MORGAN INC DEL COM (KMI) - $27.96 as of 1/19/2026 10:07:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.10 | 15.75 | 14.93 | % | 1.15 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 15.00 | 12.10 | 13.80 | 12.95 | % | 0.86 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 18.00 | 9.00 | 10.85 | 9.93 | 8.65 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.53 | 0.97 | 0.02 | 0.00 | 11/5/2025 | 1/16/2026 4:00:04 PM EST |
| 20.00 | 7.45 | 8.55 | 8.00 | 7.75 | 0.00 | 0.00% | 0.40 | 0 | 14 | 0.38 | 0.91 | 0.03 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 23.00 | 5.20 | 5.55 | 5.38 | 4.84 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.23 | 0.80 | 0.04 | 0.00 | 1/8/2026 | 1/16/2026 4:00:04 PM EST |
| 25.00 | 3.75 | 4.20 | 3.98 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 146 | 0.24 | 0.70 | 0.05 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 27.00 | 2.63 | 2.91 | 2.77 | 2.79 | +0.30 | +12.05% | 0.10 | 107 | 207 | 0.23 | 0.58 | 0.06 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 1.28 | 1.50 | 1.39 | 1.45 | +0.14 | +10.69% | 0.05 | 18 | 607 | 0.22 | 0.38 | 0.06 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 0.35 | 0.48 | 0.42 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.22 | 0.14 | 0.04 | 0.00 | 1/14/2026 | 1/16/2026 4:00:04 PM EST |
| 40.00 | 0.01 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.21 | 0.06 | 0.02 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 18.00 | 0.09 | 0.28 | 0.19 | 0.23 | +0.02 | +9.53% | 0.01 | 7 | 69 | 0.30 | -0.03 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 20.00 | 0.32 | 0.44 | 0.38 | 0.39 | +0.04 | +11.43% | 0.02 | 7 | 78 | 0.30 | -0.09 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 23.00 | 0.62 | 0.86 | 0.74 | 0.73 | -0.19 | -20.66% | 0.03 | 1,200 | 232 | 0.26 | -0.20 | 0.04 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 25.00 | 1.22 | 1.50 | 1.36 | 1.27 | -0.24 | -15.90% | 0.05 | 1,200 | 114 | 0.26 | -0.30 | 0.05 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 27.00 | 1.90 | 2.11 | 2.01 | 2.05 | -0.11 | -5.10% | 0.07 | 1,201 | 74 | 0.23 | -0.42 | 0.06 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 3.60 | 3.90 | 3.75 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.23 | -0.62 | 0.06 | 0.00 | 12/29/2025 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 7.15 | 8.20 | 7.68 | % | 0.22 | 0 | 0 | 0.29 | -0.86 | 0.04 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 40.00 | 11.35 | 13.30 | 12.33 | % | 0.31 | 0 | 0 | 0.40 | -0.94 | 0.02 | 0.00 | 1/16/2026 4:00:04 PM EST |