Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $39.38 as of 10/3/2025 4:14:10 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 | 15.10 | 18.30 | 16.70 | 17.76 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.84 | 0.98 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 25.00 | 12.60 | 15.80 | 14.20 | 15.26 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.56 | 0.98 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 4:00:04 PM EST |
| 30.00 | 7.70 | 10.80 | 9.25 | % | 0.31 | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 35.00 | 3.20 | 6.20 | 4.70 | % | 0.13 | 0 | 0 | 0.74 | 0.87 | 0.05 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 40.00 | 0.20 | 1.60 | 0.90 | 1.25 | -0.26 | -17.22% | 0.02 | 40 | 40 | 0.24 | 0.52 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 45.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 8 | 661 | 0.27 | 0.16 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.44 | 0.03 | 0.01 | 0.00 | 9/30/2025 | 10/3/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.83 | -0.02 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.16 | -0.02 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.80 | -0.03 | 0.01 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.62 | -0.13 | 0.05 | -0.02 | 10/3/2025 4:00:04 PM EST | |||
| 40.00 | 1.20 | 3.40 | 2.30 | 2.95 | 0.00 | 0.00% | 0.06 | 3 | 29 | 0.52 | -0.48 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:04 PM EST |
| 45.00 | 5.20 | 8.80 | 7.00 | % | 0.16 | 0 | 0 | 0.91 | -0.84 | 0.05 | -0.01 | 10/3/2025 4:00:04 PM EST | |||
| 50.00 | 10.00 | 13.50 | 11.75 | % | 0.23 | 0 | 0 | 1.09 | -0.97 | 0.01 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 55.00 | 15.00 | 19.00 | 17.00 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST | |||
| 60.00 | 19.90 | 23.90 | 21.90 | % | 0.36 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:04 PM EST |