Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $47.21 as of 3/26/2026 7:12:28 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 | 24.30 | 28.10 | 26.20 | % | 1.16 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 25.00 | 21.80 | 25.60 | 23.70 | % | 0.95 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 30.00 | 16.80 | 20.50 | 18.65 | % | 0.62 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 35.00 | 11.80 | 15.50 | 13.65 | % | 0.39 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 40.00 | 6.90 | 10.80 | 8.85 | % | 0.22 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 45.00 | 3.20 | 5.60 | 4.40 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.59 | 0.75 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 50.00 | 0.45 | 2.05 | 1.25 | 1.76 | +0.45 | +34.36% | 0.03 | 27 | 1,300 | 0.29 | 0.38 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 55.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.32 | 0.14 | 0.04 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:01 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 45.00 | 0.65 | 2.35 | 1.50 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.25 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 50.00 | 2.10 | 5.40 | 3.75 | % | 0.07 | 0 | 0 | 0.57 | -0.62 | 0.07 | -0.02 | 3/26/2026 4:00:01 PM EST | |||
| 55.00 | 5.80 | 9.10 | 7.45 | % | 0.14 | 0 | 0 | 0.60 | -0.86 | 0.04 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 60.00 | 10.10 | 14.20 | 12.15 | % | 0.20 | 0 | 0 | 0.78 | -0.97 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 65.00 | 15.10 | 19.00 | 17.05 | % | 0.26 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST |