Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $51.43 as of 7/27/2026 5:26:31 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 | 27.50 | 31.10 | 29.30 | 25.33 | 0.00 | 0.00% | 1.47 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:51 PM EST |
| 22.50 | 24.90 | 28.70 | 26.80 | 26.00 | 0.00 | 0.00% | 1.19 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 7/27/2026 3:59:51 PM EST |
| 25.00 | 22.60 | 26.20 | 24.40 | % | 0.98 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 30.00 | 17.30 | 20.60 | 18.95 | % | 0.63 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 35.00 | 13.40 | 15.70 | 14.55 | 16.30 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.93 | 0.99 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 40.00 | 8.00 | 11.50 | 9.75 | 9.10 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.82 | 0.96 | 0.01 | -0.02 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 45.00 | 3.80 | 6.50 | 5.15 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 188 | 0.53 | 0.79 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 50.00 | 1.35 | 3.50 | 2.43 | 2.25 | -0.55 | -19.65% | 0.05 | 7 | 1,320 | 0.35 | 0.50 | 0.07 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 55.00 | 0.05 | 1.20 | 0.63 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1,291 | 0.28 | 0.21 | 0.05 | -0.02 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 1.55 | 0.78 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.62 | 0.06 | 0.02 | -0.01 | 7/13/2026 | 7/27/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.64 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 7/27/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.71 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 35.00 | 0.05 | 0.55 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 936 | 0.59 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.80 | -0.04 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 1.30 | 0.65 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.43 | -0.21 | 0.04 | -0.03 | 6/9/2026 | 7/27/2026 3:59:51 PM EST |
| 50.00 | 0.90 | 4.80 | 2.85 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.62 | -0.50 | 0.07 | -0.03 | 6/4/2026 | 7/27/2026 3:59:51 PM EST |
| 55.00 | 4.40 | 7.90 | 6.15 | % | 0.11 | 0 | 3 | 0.60 | -0.79 | 0.05 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 60.00 | 9.10 | 11.90 | 10.50 | % | 0.17 | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 65.00 | 14.10 | 18.00 | 16.05 | % | 0.25 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 70.00 | 19.10 | 23.00 | 21.05 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST |