Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $39.75 as of 8/22/2025 4:02:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.70 | 20.00 | 18.85 | % | 0.84 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 15.20 | 17.60 | 16.40 | % | 0.66 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 10.50 | 12.60 | 11.55 | % | 0.39 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 5.90 | 6.70 | 6.30 | 5.45 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.36 | 0.87 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 2.10 | 3.00 | 2.55 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.33 | 0.59 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.35 | 0.65 | 0.50 | 0.55 | +0.20 | +57.15% | 0.01 | 2 | 485 | 0.28 | 0.26 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.97 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.53 | -0.13 | 0.04 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 40.00 | 1.15 | 2.70 | 1.93 | 2.12 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.37 | -0.41 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 4.40 | 5.10 | 4.75 | % | 0.11 | 0 | 0 | 0.35 | -0.74 | 0.06 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 50.00 | 8.70 | 11.40 | 10.05 | % | 0.20 | 0 | 0 | 0.80 | -0.93 | 0.02 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 55.00 | 13.60 | 15.90 | 14.75 | % | 0.27 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 60.00 | 18.30 | 21.40 | 19.85 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST |