Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $48.00 as of 4/24/2026 6:45:08 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 | 28.20 | 31.70 | 29.95 | 31.00 | 0.00 | 0.00% | 1.71 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 20.00 | 25.70 | 29.40 | 27.55 | 26.00 | 0.00 | 0.00% | 1.38 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:51 PM EST |
| 22.50 | 23.20 | 26.80 | 25.00 | 26.00 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 25.00 | 20.70 | 24.30 | 22.50 | 23.50 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 30.00 | 15.80 | 18.40 | 17.10 | 18.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 35.00 | 11.20 | 14.10 | 12.65 | 13.60 | 0.00 | 0.00% | 0.36 | 0 | 21 | 1.01 | 0.99 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 40.00 | 6.10 | 9.80 | 7.95 | 8.15 | 0.00 | 0.00% | 0.20 | 0 | 86 | 0.83 | 0.84 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 45.00 | 3.50 | 4.80 | 4.15 | 3.68 | -1.05 | -22.20% | 0.09 | 1 | 1,035 | 0.44 | 0.64 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 50.00 | 1.10 | 1.90 | 1.50 | 1.50 | -0.18 | -10.72% | 0.03 | 4 | 852 | 0.37 | 0.36 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 22 | 22 | 0.46 | 0.18 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.76 | 0.07 | 0.02 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.72 | 0.04 | 0.01 | -0.01 | 4/24/2026 3:59:51 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 28 | 1.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 18 | 1.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 72 | 1.26 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 237 | 0.94 | -0.01 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 40.00 | 0.40 | 1.75 | 1.08 | 0.65 | -0.65 | -50.00% | 0.03 | 2 | 32 | 0.51 | -0.16 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 45.00 | 0.40 | 3.40 | 1.90 | 2.12 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.38 | -0.36 | 0.05 | -0.02 | 4/15/2026 | 4/24/2026 3:59:51 PM EST |
| 50.00 | 2.70 | 6.50 | 4.60 | % | 0.09 | 0 | 3 | 0.65 | -0.64 | 0.05 | -0.02 | 4/24/2026 3:59:51 PM EST | |||
| 55.00 | 6.20 | 10.00 | 8.10 | % | 0.15 | 0 | 1 | 0.64 | -0.82 | 0.03 | -0.02 | 4/24/2026 3:59:51 PM EST | |||
| 60.00 | 11.00 | 14.70 | 12.85 | % | 0.21 | 0 | 0 | 0.76 | -0.93 | 0.02 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 65.00 | 16.00 | 19.70 | 17.85 | % | 0.27 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:51 PM EST |