Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $33.34 as of 11/26/2025 3:15:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.10 | 18.50 | 16.80 | 16.30 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 12.60 | 16.00 | 14.30 | 12.71 | 0.00 | 0.00% | 0.72 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 22.50 | 10.20 | 13.60 | 11.90 | 10.63 | 0.00 | 0.00% | 0.53 | 0 | 45 | 1.52 | 0.99 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 7.80 | 11.10 | 9.45 | % | 0.38 | 0 | 0 | 1.26 | 0.95 | 0.02 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 30.00 | 2.90 | 6.80 | 4.85 | 3.73 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.95 | 0.77 | 0.05 | -0.02 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 0.45 | 3.60 | 2.03 | 1.68 | +0.92 | +121.06% | 0.06 | 6 | 551 | 0.49 | 0.47 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.30 | -60.00% | 0.01 | 7 | 1 | 0.34 | 0.20 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.06 | 0.02 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.01 | 0.00 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.03 | -0.01 | 0.01 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.90 | -0.05 | 0.02 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | 0.51 | -0.24 | -32.00% | 0.02 | 2 | 21 | 0.63 | -0.23 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 2.10 | 3.90 | 3.00 | 3.05 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.48 | -0.53 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 5.10 | 8.40 | 6.75 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.89 | -0.80 | 0.05 | -0.02 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 9.70 | 13.10 | 11.40 | % | 0.25 | 0 | 0 | 1.07 | -0.94 | 0.02 | -0.01 | 11/26/2025 3:59:51 PM EST | |||
| 50.00 | 14.10 | 18.00 | 16.05 | % | 0.32 | 0 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 11/26/2025 3:59:51 PM EST |