Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $50.20 as of 10/1/2026 5:59:56 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 | 19.50 | 23.40 | 21.45 | % | 0.71 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 35.00 | 14.60 | 18.30 | 16.45 | % | 0.47 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 40.00 | 9.50 | 13.40 | 11.45 | % | 0.29 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 45.00 | 4.70 | 7.30 | 6.00 | 8.49 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.61 | 0.92 | 0.07 | 0.00 | 9/23/2026 | 10/1/2026 3:59:59 PM EST |
| 50.00 | 1.15 | 3.50 | 2.33 | 3.00 | -0.60 | -16.67% | 0.05 | 2 | 15 | 0.31 | 0.54 | 0.08 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 0.55 | 1.80 | 1.18 | 1.03 | +0.13 | +14.45% | 0.02 | 1,753 | 307 | 0.40 | 0.22 | 0.05 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 60.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.20 | -50.00% | 0.00 | 12 | 72 | 0.36 | 0.07 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 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 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.35 | -0.08 | 0.07 | 0.00 | 9/30/2026 | 10/1/2026 3:59:59 PM EST |
| 50.00 | 1.20 | 4.20 | 2.70 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.34 | -0.46 | 0.08 | -0.01 | 9/24/2026 | 10/1/2026 3:59:59 PM EST |
| 55.00 | 4.40 | 7.30 | 5.85 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | -0.78 | 0.05 | -0.01 | 9/29/2026 | 10/1/2026 3:59:59 PM EST |
| 60.00 | 9.00 | 11.60 | 10.30 | % | 0.17 | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.01 | 10/1/2026 3:59:59 PM EST | |||
| 65.00 | 12.70 | 16.50 | 14.60 | 14.46 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.73 | -0.99 | 0.01 | 0.00 | 9/25/2026 | 10/1/2026 3:59:59 PM EST |
| 70.00 | 17.80 | 21.60 | 19.70 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 75.00 | 22.50 | 26.40 | 24.45 | % | 0.33 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST | |||
| 80.00 | 27.30 | 31.50 | 29.40 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:59 PM EST |