Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $40.56 as of 10/27/2025 6:02:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.40 | 21.40 | 19.40 | % | 0.97 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 22.50 | 15.00 | 19.10 | 17.05 | % | 0.76 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 25.00 | 12.50 | 15.90 | 14.20 | % | 0.57 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 30.00 | 8.20 | 11.80 | 10.00 | 7.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 10/14/2025 | 10/27/2025 3:59:55 PM EST |
| 35.00 | 4.90 | 5.70 | 5.30 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 124 | 0.45 | 0.86 | 0.04 | -0.02 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 40.00 | 1.80 | 2.45 | 2.13 | 1.86 | -0.44 | -19.13% | 0.05 | 8 | 660 | 0.35 | 0.53 | 0.08 | -0.03 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 884 | 0.61 | 0.19 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 50.00 | 0.10 | 1.65 | 0.88 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 357 | 0.55 | 0.04 | 0.02 | 0.00 | 10/16/2025 | 10/27/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.56 | 0.01 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/27/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/27/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.86 | -0.02 | 0.01 | -0.01 | 10/10/2025 | 10/27/2025 3:59:55 PM EST |
| 35.00 | 0.60 | 1.10 | 0.85 | 0.75 | 0.00 | 0.00% | 0.02 | 2 | 56 | 0.46 | -0.14 | 0.04 | -0.02 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 40.00 | 1.15 | 3.10 | 2.13 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 75 | 0.34 | -0.47 | 0.08 | -0.03 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 45.00 | 4.60 | 7.90 | 6.25 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.79 | -0.81 | 0.06 | -0.02 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 50.00 | 9.60 | 11.50 | 10.55 | 13.27 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.74 | -0.96 | 0.02 | 0.00 | 10/10/2025 | 10/27/2025 3:59:55 PM EST |
| 55.00 | 14.10 | 17.70 | 15.90 | % | 0.29 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 60.00 | 19.10 | 22.70 | 20.90 | % | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 65.00 | 23.80 | 27.70 | 25.75 | % | 0.40 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST |