Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $40.91 as of 1/30/2026 8:09:55 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 | 22.10 | 23.80 | 22.95 | 22.58 | -0.52 | -2.26% | 1.31 | 14 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 20.00 | 19.00 | 22.30 | 20.65 | 19.01 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:03 PM EST |
| 22.50 | 17.00 | 19.80 | 18.40 | 13.88 | 0.00 | 0.00% | 0.82 | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 14.60 | 17.30 | 15.95 | 15.06 | -0.84 | -5.29% | 0.64 | 10 | 23 | 1.62 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 30.00 | 9.50 | 12.10 | 10.80 | 6.40 | 0.00 | 0.00% | 0.36 | 0 | 14 | 1.13 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 4:00:03 PM EST |
| 35.00 | 4.80 | 6.30 | 5.55 | 5.90 | -0.70 | -10.61% | 0.16 | 3 | 92 | 0.55 | 0.85 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 40.00 | 2.10 | 2.70 | 2.40 | 2.20 | -0.80 | -26.67% | 0.06 | 6 | 393 | 0.42 | 0.54 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 45.00 | 0.40 | 1.00 | 0.70 | 0.61 | -0.09 | -12.86% | 0.02 | 4 | 103 | 0.37 | 0.24 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,577 | 0.46 | 0.08 | 0.02 | -0.01 | 11/24/2025 | 1/30/2026 4:00:03 PM EST |
| 55.00 | 0.05 | 0.60 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 463 | 0.57 | 0.02 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.66 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 4:00:03 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/30/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 30.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.46 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 35.00 | 0.15 | 1.25 | 0.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.41 | -0.15 | 0.05 | -0.01 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 40.00 | 1.90 | 3.80 | 2.85 | 2.34 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.46 | -0.46 | 0.07 | -0.02 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 45.00 | 4.60 | 6.50 | 5.55 | 11.84 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.51 | -0.76 | 0.05 | -0.01 | 11/10/2025 | 1/30/2026 4:00:03 PM EST |
| 50.00 | 8.90 | 11.30 | 10.10 | 11.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.66 | -0.92 | 0.02 | -0.01 | 1/21/2026 | 1/30/2026 4:00:03 PM EST |
| 55.00 | 13.80 | 16.90 | 15.35 | % | 0.28 | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 60.00 | 18.70 | 21.90 | 20.30 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |