Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $54.50 as of 8/24/2026 2:38:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.00 | 27.00 | 25.00 | % | 0.83 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 35.00 | 18.10 | 21.50 | 19.80 | % | 0.57 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 40.00 | 13.30 | 16.80 | 15.05 | % | 0.38 | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 45.00 | 9.00 | 11.10 | 10.05 | % | 0.22 | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 50.00 | 4.10 | 7.60 | 5.85 | % | 0.12 | 0 | 0 | 0.59 | 0.79 | 0.04 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 55.00 | 0.60 | 4.40 | 2.50 | 2.20 | -0.72 | -24.66% | 0.05 | 4 | 12 | 0.31 | 0.51 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.34 | -0.34 | -50.00% | 0.01 | 181 | 1,532 | 0.28 | 0.23 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | 0.07 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.21 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 55.00 | 0.60 | 4.40 | 2.50 | % | 0.05 | 0 | 0 | 0.29 | -0.49 | 0.06 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 60.00 | 4.40 | 7.00 | 5.70 | % | 0.10 | 0 | 0 | 0.46 | -0.77 | 0.05 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 65.00 | 9.20 | 12.20 | 10.70 | % | 0.16 | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 70.00 | 13.90 | 17.30 | 15.60 | % | 0.22 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 75.00 | 18.90 | 22.30 | 20.60 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 80.00 | 23.80 | 27.30 | 25.55 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |