Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $35.73 as of 12/26/2025 3:10:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.60 | 20.00 | 18.30 | % | 1.05 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 20.00 | 14.10 | 17.50 | 15.80 | % | 0.79 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 22.50 | 12.10 | 14.40 | 13.25 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 25.00 | 9.00 | 11.50 | 10.25 | 8.86 | 0.00 | 0.00% | 0.41 | 0 | 18 | 1.10 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:56 PM EST |
| 30.00 | 5.20 | 6.70 | 5.95 | % | 0.20 | 0 | 0 | 0.75 | 0.92 | 0.06 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 35.00 | 0.80 | 3.40 | 2.10 | 1.80 | -0.18 | -9.10% | 0.06 | 3 | 28 | 0.39 | 0.53 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 40.00 | 0.15 | 0.75 | 0.45 | 0.35 | +0.13 | +59.10% | 0.01 | 5 | 593 | 0.35 | 0.20 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.05 | 0.02 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | 0.50 | -0.39 | -43.82% | 0.02 | 1 | 2 | 0.59 | -0.08 | 0.06 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 35.00 | 1.85 | 2.70 | 2.28 | 1.95 | -0.82 | -29.61% | 0.07 | 1 | 1 | 0.40 | -0.47 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 40.00 | 4.40 | 7.60 | 6.00 | % | 0.15 | 0 | 0 | 0.77 | -0.80 | 0.05 | -0.01 | 12/26/2025 3:59:56 PM EST | |||
| 45.00 | 8.80 | 11.60 | 10.20 | % | 0.23 | 0 | 0 | 0.79 | -0.95 | 0.02 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 50.00 | 13.20 | 17.20 | 15.20 | % | 0.30 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST |