Options Chain for KINDER MORGAN INC DEL COM (KMI) - $32.41 as of 2/19/2026 7:52:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.70 | 17.75 | 17.23 | 17.51 | 0.00 | 0.00% | 1.15 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 17.00 | 15.00 | 15.65 | 15.33 | 15.58 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 18.00 | 14.15 | 14.45 | 14.30 | % | 0.79 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 19.00 | 13.10 | 13.55 | 13.33 | % | 0.70 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 20.00 | 12.15 | 12.40 | 12.28 | % | 0.61 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 21.00 | 11.15 | 11.55 | 11.35 | % | 0.54 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 22.00 | 10.20 | 10.75 | 10.48 | % | 0.48 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 23.00 | 8.95 | 9.75 | 9.35 | % | 0.41 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 24.00 | 8.20 | 8.75 | 8.48 | % | 0.35 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 25.00 | 7.20 | 7.75 | 7.48 | 5.60 | 0.00 | 0.00% | 0.30 | 0 | 75 | 1.86 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:47 PM EST |
| 25.50 | 6.45 | 7.90 | 7.18 | % | 0.28 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 26.00 | 5.95 | 7.40 | 6.68 | 4.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/19/2026 3:59:47 PM EST |
| 26.50 | 5.45 | 6.90 | 6.18 | % | 0.23 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 27.00 | 5.00 | 6.35 | 5.68 | 5.35 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:47 PM EST |
| 27.50 | 4.60 | 5.80 | 5.20 | % | 0.19 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 28.00 | 4.10 | 5.30 | 4.70 | 3.98 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 3:59:47 PM EST |
| 28.50 | 3.60 | 4.80 | 4.20 | 3.94 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 29.00 | 3.10 | 4.10 | 3.60 | 3.61 | 0.00 | 0.00% | 0.12 | 0 | 178 | 0.99 | 1.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 29.50 | 2.60 | 3.80 | 3.20 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.90 | 0.99 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 30.00 | 2.20 | 2.91 | 2.56 | 2.65 | +0.08 | +3.12% | 0.09 | 2 | 177 | 0.74 | 0.97 | 0.05 | -0.01 | 2/20/2026 | 2/19/2026 3:59:47 PM EST |
| 30.50 | 1.73 | 2.30 | 2.02 | 2.20 | +0.64 | +41.03% | 0.07 | 1 | 77 | 0.59 | 0.93 | 0.09 | -0.01 | 2/20/2026 | 2/19/2026 3:59:47 PM EST |
| 31.00 | 1.16 | 1.52 | 1.34 | 1.58 | 0.00 | 0.00% | 0.04 | 0 | 1,036 | 0.29 | 0.88 | 0.15 | -0.02 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 31.50 | 0.88 | 1.00 | 0.94 | 1.17 | -0.08 | -6.40% | 0.03 | 7 | 190 | 0.23 | 0.80 | 0.22 | -0.02 | 2/20/2026 | 2/19/2026 3:59:47 PM EST |
| 32.00 | 0.53 | 0.61 | 0.57 | 0.66 | -0.15 | -18.52% | 0.02 | 22 | 1,930 | 0.26 | 0.68 | 0.29 | -0.03 | 2/20/2026 | 2/19/2026 3:59:47 PM EST |
| 32.50 | 0.28 | 0.34 | 0.31 | 0.44 | -0.04 | -8.34% | 0.01 | 3 | 169 | 0.25 | 0.52 | 0.34 | -0.03 | 2/20/2026 | 2/19/2026 3:59:47 PM EST |
| 33.00 | 0.13 | 0.18 | 0.16 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.25 | 0.35 | 0.32 | -0.03 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 33.50 | 0.06 | 0.14 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 107 | 0.25 | 0.22 | 0.25 | -0.02 | 2/20/2026 | 2/19/2026 3:59:47 PM EST |
| 34.00 | 0.02 | 0.20 | 0.11 | 0.04 | -0.03 | -42.86% | 0.00 | 30 | 48 | 0.27 | 0.13 | 0.17 | -0.02 | 2/20/2026 | 2/19/2026 3:59:47 PM EST |
| 34.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.03 | 0.06 | -0.01 | 2/18/2026 | 2/19/2026 3:59:47 PM EST |
| 35.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | EST | |||||||
| 36.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 38.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 39.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 41.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 42.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/19/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.93 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:47 PM EST |
| 25.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.24 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:47 PM EST |
| 26.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:47 PM EST |
| 27.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.42 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.02 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:47 PM EST |
| 28.50 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.58 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 29.50 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 515 | 0.50 | -0.01 | 0.02 | 0.00 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 127 | 0.35 | -0.03 | 0.05 | -0.01 | 2/20/2026 | 2/19/2026 3:59:47 PM EST |
| 30.50 | 0.04 | 0.20 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.33 | -0.07 | 0.09 | -0.01 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 31.00 | 0.03 | 0.12 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 20 | 413 | 0.27 | -0.12 | 0.15 | -0.02 | 2/20/2026 | 2/19/2026 3:59:47 PM EST |
| 31.50 | 0.10 | 0.19 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.26 | -0.20 | 0.22 | -0.02 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 32.00 | 0.25 | 0.34 | 0.30 | 0.25 | -0.01 | -3.85% | 0.01 | 3 | 259 | 0.24 | -0.32 | 0.29 | -0.03 | 2/20/2026 | 2/19/2026 3:59:47 PM EST |
| 32.50 | 0.50 | 0.59 | 0.55 | 0.45 | -0.04 | -8.17% | 0.02 | 2 | 138 | 0.23 | -0.48 | 0.34 | -0.03 | 2/20/2026 | 2/19/2026 3:59:47 PM EST |
| 33.00 | 0.49 | 1.03 | 0.76 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.65 | 0.32 | -0.03 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 33.50 | 0.88 | 1.39 | 1.14 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.78 | 0.25 | -0.02 | 2/19/2026 | 2/19/2026 3:59:47 PM EST |
| 34.00 | 1.09 | 1.85 | 1.47 | % | 0.04 | 0 | 0 | 0.46 | -0.87 | 0.17 | -0.02 | 2/19/2026 3:59:47 PM EST | |||
| 34.50 | 1.37 | 2.67 | 2.02 | % | 0.06 | 0 | 0 | EST | |||||||
| 35.00 | 1.80 | 2.95 | 2.38 | % | 0.07 | 0 | 0 | 0.74 | -0.97 | 0.06 | -0.01 | 2/19/2026 3:59:47 PM EST | |||
| 35.50 | 2.12 | 3.85 | 2.99 | % | 0.08 | 0 | 0 | EST | |||||||
| 36.00 | 2.75 | 3.95 | 3.35 | % | 0.09 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 37.00 | 3.75 | 4.95 | 4.35 | % | 0.12 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 38.00 | 4.75 | 5.95 | 5.35 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 39.00 | 5.60 | 7.10 | 6.35 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 40.00 | 6.60 | 8.10 | 7.35 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 41.00 | 7.60 | 9.10 | 8.35 | % | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST | |||
| 42.00 | 8.60 | 10.15 | 9.38 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:47 PM EST |