Options Chain for KINDER MORGAN INC DEL COM (KMI) - $32.13 as of 2/18/2026 2:51:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 18.50 | 20.35 | 19.43 | % | 1.49 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:51 PM EST | |||
| 15.00 | 16.50 | 18.30 | 17.40 | % | 1.16 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:51 PM EST | |||
| 18.00 | 13.55 | 15.40 | 14.48 | 12.40 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/18/2026 3:59:51 PM EST |
| 19.00 | 12.55 | 14.40 | 13.48 | % | 0.71 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:51 PM EST | |||
| 20.00 | 11.55 | 13.25 | 12.40 | 12.02 | 0.00 | 0.00% | 0.62 | 0 | 128 | 0.83 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/18/2026 3:59:51 PM EST |
| 21.00 | 10.55 | 12.45 | 11.50 | 8.86 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/18/2026 3:59:51 PM EST |
| 22.00 | 9.55 | 11.35 | 10.45 | 8.12 | 0.00 | 0.00% | 0.47 | 0 | 207 | 0.73 | 0.99 | 0.01 | 0.00 | 2/3/2026 | 2/18/2026 3:59:51 PM EST |
| 23.00 | 8.70 | 10.35 | 9.53 | 9.30 | 0.00 | 0.00% | 0.41 | 0 | 67 | 0.66 | 0.97 | 0.01 | 0.00 | 2/13/2026 | 2/18/2026 3:59:51 PM EST |
| 24.00 | 8.25 | 9.05 | 8.65 | 6.52 | 0.00 | 0.00% | 0.36 | 0 | 53 | 0.52 | 0.95 | 0.01 | 0.00 | 2/3/2026 | 2/18/2026 3:59:51 PM EST |
| 25.00 | 7.40 | 7.90 | 7.65 | 7.57 | +0.32 | +4.42% | 0.31 | 5 | 1,464 | 0.32 | 0.93 | 0.02 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 26.00 | 6.45 | 6.95 | 6.70 | 6.35 | 0.00 | 0.00% | 0.26 | 0 | 218 | 0.31 | 0.91 | 0.03 | 0.00 | 2/13/2026 | 2/18/2026 3:59:51 PM EST |
| 27.00 | 5.55 | 5.85 | 5.70 | 5.65 | +0.35 | +6.61% | 0.21 | 105 | 1,433 | 0.28 | 0.88 | 0.04 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 28.00 | 4.65 | 5.05 | 4.85 | 4.86 | +0.36 | +8.00% | 0.17 | 26 | 3,348 | 0.27 | 0.84 | 0.05 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 29.00 | 3.85 | 4.20 | 4.03 | 3.99 | +0.19 | +5.00% | 0.14 | 239 | 1,138 | 0.27 | 0.78 | 0.06 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 30.00 | 3.10 | 3.35 | 3.23 | 3.23 | +0.23 | +7.67% | 0.11 | 23 | 8,762 | 0.25 | 0.72 | 0.07 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 31.00 | 2.49 | 2.65 | 2.57 | 2.60 | +0.24 | +10.17% | 0.08 | 97 | 6,691 | 0.25 | 0.65 | 0.08 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 32.00 | 2.00 | 2.04 | 2.02 | 2.02 | +0.24 | +13.49% | 0.06 | 135 | 8,108 | 0.25 | 0.56 | 0.09 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 33.00 | 1.52 | 1.56 | 1.54 | 1.50 | +0.16 | +11.94% | 0.05 | 186 | 6,334 | 0.25 | 0.47 | 0.09 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 34.00 | 1.13 | 1.17 | 1.15 | 1.11 | +0.11 | +11.00% | 0.03 | 154 | 4,934 | 0.24 | 0.39 | 0.09 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 35.00 | 0.82 | 0.86 | 0.84 | 0.86 | +0.14 | +19.45% | 0.02 | 8,180 | 6,773 | 0.24 | 0.31 | 0.08 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 36.00 | 0.60 | 0.63 | 0.62 | 0.59 | +0.08 | +15.69% | 0.02 | 68 | 714 | 0.24 | 0.25 | 0.07 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 37.00 | 0.43 | 0.47 | 0.45 | 0.42 | +0.05 | +13.52% | 0.01 | 62 | 75 | 0.25 | 0.19 | 0.06 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 38.00 | 0.29 | 0.39 | 0.34 | 0.31 | +0.05 | +19.24% | 0.01 | 3 | 7 | 0.25 | 0.15 | 0.05 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 39.00 | 0.21 | 0.25 | 0.23 | 0.22 | % | 0.01 | 50 | 0 | 0.25 | 0.11 | 0.04 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST | |
| 40.00 | 0.14 | 0.25 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 702 | 0.26 | 0.09 | 0.03 | 0.00 | 2/17/2026 | 2/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 2/18/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/18/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/18/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/18/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/18/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.50 | -0.01 | 0.01 | 0.00 | 2/5/2026 | 2/18/2026 3:59:51 PM EST |
| 23.00 | 0.05 | 0.17 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,345 | 0.35 | -0.03 | 0.01 | 0.00 | 2/6/2026 | 2/18/2026 3:59:51 PM EST |
| 24.00 | 0.04 | 0.14 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,141 | 0.30 | -0.05 | 0.01 | 0.00 | 2/13/2026 | 2/18/2026 3:59:51 PM EST |
| 25.00 | 0.13 | 0.22 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,993 | 0.32 | -0.07 | 0.02 | 0.00 | 2/13/2026 | 2/18/2026 3:59:51 PM EST |
| 26.00 | 0.10 | 0.26 | 0.18 | 0.14 | -0.07 | -33.34% | 0.01 | 1 | 542 | 0.28 | -0.09 | 0.03 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 27.00 | 0.25 | 0.31 | 0.28 | 0.29 | -0.02 | -6.46% | 0.01 | 11 | 1,593 | 0.28 | -0.12 | 0.04 | 0.00 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 28.00 | 0.35 | 0.47 | 0.41 | 0.39 | +0.03 | +8.34% | 0.01 | 19 | 681 | 0.27 | -0.16 | 0.05 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 29.00 | 0.56 | 0.60 | 0.58 | 0.58 | +0.04 | +7.41% | 0.02 | 79 | 596 | 0.26 | -0.22 | 0.06 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 30.00 | 0.80 | 0.85 | 0.83 | 0.83 | -0.08 | -8.80% | 0.03 | 44 | 3,815 | 0.25 | -0.28 | 0.07 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 31.00 | 1.13 | 1.18 | 1.16 | 1.20 | -0.09 | -6.98% | 0.04 | 37 | 490 | 0.25 | -0.35 | 0.08 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 32.00 | 1.56 | 1.61 | 1.59 | 1.57 | -0.10 | -5.99% | 0.05 | 119 | 312 | 0.24 | -0.44 | 0.09 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 33.00 | 2.05 | 2.21 | 2.13 | 2.23 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.25 | -0.53 | 0.09 | -0.01 | 2/17/2026 | 2/18/2026 3:59:51 PM EST |
| 34.00 | 2.58 | 2.85 | 2.72 | 2.74 | -0.09 | -3.18% | 0.08 | 75 | 2 | 0.24 | -0.61 | 0.09 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST |
| 35.00 | 3.15 | 3.60 | 3.38 | 7.55 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.23 | -0.69 | 0.08 | -0.01 | 5/15/2025 | 2/18/2026 3:59:51 PM EST |
| 36.00 | 3.95 | 4.40 | 4.18 | 4.40 | % | 0.12 | 5 | 0 | 0.24 | -0.75 | 0.07 | -0.01 | 2/18/2026 | 2/18/2026 3:59:51 PM EST | |
| 37.00 | 4.75 | 5.20 | 4.98 | % | 0.13 | 0 | 0 | 0.22 | -0.81 | 0.06 | -0.01 | 2/18/2026 3:59:51 PM EST | |||
| 38.00 | 5.65 | 6.10 | 5.88 | % | 0.15 | 0 | 0 | 0.29 | -0.85 | 0.05 | 0.00 | 2/18/2026 3:59:51 PM EST | |||
| 39.00 | 6.55 | 7.05 | 6.80 | % | 0.17 | 0 | 0 | 0.31 | -0.89 | 0.04 | 0.00 | 2/18/2026 3:59:51 PM EST | |||
| 40.00 | 7.50 | 8.05 | 7.78 | 13.28 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.34 | -0.91 | 0.03 | 0.00 | 5/2/2025 | 2/18/2026 3:59:51 PM EST |