Options Chain for KINDER MORGAN INC DEL COM (KMI) - $26.90 as of 12/23/2025 7:50:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.15 | 12.65 | 11.90 | 11.55 | 0.00 | 0.00% | 0.79 | 0 | 1 | 5.19 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:51 PM EST |
| 16.00 | 10.15 | 11.55 | 10.85 | 10.50 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:51 PM EST |
| 17.00 | 9.15 | 10.65 | 9.90 | % | 0.58 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 18.00 | 8.15 | 9.55 | 8.85 | 8.64 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:51 PM EST |
| 19.00 | 7.15 | 8.60 | 7.88 | 7.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:51 PM EST |
| 20.00 | 6.15 | 7.65 | 6.90 | 6.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:51 PM EST |
| 21.00 | 5.15 | 6.65 | 5.90 | 5.38 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:51 PM EST |
| 22.00 | 4.15 | 5.65 | 4.90 | % | 0.22 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 22.50 | 3.65 | 5.15 | 4.40 | % | 0.20 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 23.00 | 3.15 | 4.40 | 3.78 | % | 0.16 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 23.50 | 2.69 | 4.15 | 3.42 | % | 0.15 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 24.00 | 2.19 | 3.65 | 2.92 | 2.61 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 24.50 | 1.74 | 2.89 | 2.32 | 2.21 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 25.00 | 1.27 | 2.25 | 1.76 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 25.50 | 0.75 | 1.50 | 1.13 | % | 0.04 | 0 | 0 | 0.50 | 1.00 | 0.01 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 26.00 | 0.33 | 1.03 | 0.68 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.41 | 0.97 | 0.16 | -0.01 | 12/18/2025 | 12/22/2025 3:59:51 PM EST |
| 26.50 | 0.36 | 0.57 | 0.47 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 604 | 0.31 | 0.83 | 0.61 | -0.02 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 27.00 | 0.11 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,646 | 0.14 | 0.42 | 0.98 | -0.02 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 27.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,497 | 0.15 | 0.08 | 0.32 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 354 | 0.22 | 0.00 | 0.02 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.30 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.37 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 31.50 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.96 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.50 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.56 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.39 | 0.00 | 0.01 | 0.00 | 12/19/2025 | 12/22/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.22 | -0.03 | 0.16 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 26.50 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.17 | -0.17 | 0.61 | -0.02 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 27.00 | 0.15 | 0.30 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 657 | 0.16 | -0.58 | 0.98 | -0.02 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 27.50 | 0.54 | 0.75 | 0.65 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.32 | -0.92 | 0.32 | -0.01 | 12/17/2025 | 12/22/2025 3:59:51 PM EST |
| 28.00 | 0.36 | 1.83 | 1.10 | 1.29 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.04 | -1.00 | 0.02 | 0.00 | 12/12/2025 | 12/22/2025 3:59:51 PM EST |
| 28.50 | 0.88 | 2.32 | 1.60 | % | 0.06 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 29.00 | 1.38 | 2.82 | 2.10 | % | 0.07 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 29.50 | 1.90 | 3.35 | 2.63 | % | 0.09 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 30.00 | 2.38 | 3.85 | 3.12 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 3:59:51 PM EST |
| 30.50 | 2.88 | 4.35 | 3.62 | % | 0.12 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 31.00 | 3.40 | 4.85 | 4.13 | % | 0.13 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 31.50 | 3.85 | 5.35 | 4.60 | % | 0.15 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 32.00 | 4.35 | 5.85 | 5.10 | % | 0.16 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 33.00 | 5.40 | 6.85 | 6.13 | % | 0.19 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 34.00 | 6.35 | 7.85 | 7.10 | % | 0.21 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 35.00 | 7.40 | 8.85 | 8.13 | % | 0.23 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 36.00 | 8.35 | 9.85 | 9.10 | % | 0.25 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 37.00 | 9.35 | 10.85 | 10.10 | % | 0.27 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST |