Options Chain for KINDER MORGAN INC DEL COM (KMI) - $32.54 as of 2/20/2026 1:33:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 7.95 | 9.60 | 8.78 | % | 0.37 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 25.00 | 7.10 | 8.60 | 7.85 | 7.86 | % | 0.31 | 14 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:11 PM EST | |
| 26.00 | 6.15 | 7.55 | 6.85 | % | 0.26 | 0 | 0 | 0.65 | 0.98 | 0.01 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 27.00 | 5.15 | 6.20 | 5.68 | % | 0.21 | 0 | 0 | 0.45 | 0.97 | 0.02 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 28.00 | 4.35 | 5.20 | 4.78 | % | 0.17 | 0 | 0 | 0.39 | 0.93 | 0.04 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 29.00 | 3.40 | 4.30 | 3.85 | 4.35 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.36 | 0.89 | 0.05 | -0.01 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 30.00 | 2.83 | 3.30 | 3.07 | 3.04 | -0.01 | -0.33% | 0.10 | 2 | 2 | 0.29 | 0.82 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 31.00 | 2.35 | 2.48 | 2.42 | 2.44 | % | 0.08 | 2 | 0 | 0.25 | 0.74 | 0.10 | -0.01 | 2/20/2026 | 2/20/2026 4:00:11 PM EST | |
| 32.00 | 1.62 | 1.77 | 1.70 | 1.63 | -0.06 | -3.55% | 0.05 | 8 | 33 | 0.24 | 0.63 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 33.00 | 1.05 | 1.22 | 1.14 | 1.09 | -0.06 | -5.22% | 0.03 | 33 | 98 | 0.23 | 0.51 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 34.00 | 0.67 | 0.82 | 0.75 | 0.74 | -0.01 | -1.34% | 0.02 | 66 | 4 | 0.23 | 0.38 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 35.00 | 0.48 | 0.54 | 0.51 | 0.49 | -0.01 | -2.00% | 0.01 | 29 | 84 | 0.24 | 0.27 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 36.00 | 0.21 | 0.38 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.24 | 0.19 | 0.09 | -0.01 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 37.00 | 0.12 | 0.33 | 0.23 | % | 0.01 | 0 | 0 | 0.26 | 0.13 | 0.06 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 38.00 | 0.07 | 0.21 | 0.14 | 0.17 | % | 0.00 | 5 | 0 | 0.26 | 0.09 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 4:00:11 PM EST | |
| 39.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.40 | 0.04 | 0.03 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 0.42 | 0.21 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.45 | 0.03 | 0.02 | 0.00 | 2/19/2026 | 2/20/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 25.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 26.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.40 | -0.02 | 0.01 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 27.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 0.47 | -0.03 | 0.02 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 28.00 | 0.03 | 0.19 | 0.11 | % | 0.00 | 0 | 0 | 0.27 | -0.07 | 0.04 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 29.00 | 0.16 | 0.36 | 0.26 | % | 0.01 | 0 | 0 | 0.30 | -0.11 | 0.05 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 30.00 | 0.29 | 0.33 | 0.31 | 0.32 | % | 0.01 | 2 | 0 | 0.26 | -0.18 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 4:00:11 PM EST | |
| 31.00 | 0.43 | 0.56 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | -0.26 | 0.10 | -0.01 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 32.00 | 0.73 | 0.90 | 0.82 | 1.00 | +0.05 | +5.27% | 0.03 | 11 | 19 | 0.24 | -0.37 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 4:00:11 PM EST |
| 33.00 | 1.15 | 1.37 | 1.26 | 1.35 | % | 0.04 | 3 | 0 | 0.23 | -0.49 | 0.13 | -0.01 | 2/20/2026 | 2/20/2026 4:00:11 PM EST | |
| 34.00 | 1.73 | 1.96 | 1.85 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.13 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 35.00 | 2.54 | 2.79 | 2.67 | 2.79 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.25 | -0.73 | 0.11 | -0.01 | 2/19/2026 | 2/20/2026 4:00:11 PM EST |
| 36.00 | 3.20 | 3.90 | 3.55 | % | 0.10 | 0 | 0 | 0.36 | -0.81 | 0.09 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 37.00 | 3.85 | 5.05 | 4.45 | % | 0.12 | 0 | 0 | 0.45 | -0.87 | 0.06 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 38.00 | 4.60 | 6.20 | 5.40 | % | 0.14 | 0 | 0 | 0.54 | -0.91 | 0.05 | -0.01 | 2/20/2026 4:00:11 PM EST | |||
| 39.00 | 5.60 | 7.25 | 6.43 | % | 0.16 | 0 | 0 | 0.60 | -0.96 | 0.03 | 0.00 | 2/20/2026 4:00:11 PM EST | |||
| 40.00 | 6.40 | 8.20 | 7.30 | % | 0.18 | 0 | 0 | 0.63 | -0.97 | 0.02 | 0.00 | 2/20/2026 4:00:11 PM EST |