Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $42.18 as of 7/29/2025 3:34:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.10 | 19.90 | 18.50 | % | 0.74 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 30.00 | 12.30 | 14.30 | 13.30 | % | 0.44 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 35.00 | 7.50 | 10.40 | 8.95 | 7.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.89 | 0.96 | 0.02 | -0.01 | 7/18/2025 | 7/29/2025 2:58:58 PM EST |
| 40.00 | 3.90 | 4.40 | 4.15 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 174 | 0.31 | 0.78 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 45.00 | 1.20 | 1.55 | 1.38 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.31 | 0.41 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.42 | 0.12 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.58 | 0.02 | 0.01 | 0.00 | 5/28/2025 | 7/29/2025 2:58:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.71 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 2:58:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 2:58:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:58:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.02 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 2:58:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/29/2025 2:58:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:58 PM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.04 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 2:58:58 PM EST |
| 40.00 | 0.75 | 1.05 | 0.90 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.35 | -0.22 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 2:58:58 PM EST |
| 45.00 | 2.25 | 3.40 | 2.83 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.27 | -0.59 | 0.08 | -0.02 | 5/13/2025 | 7/29/2025 2:58:58 PM EST |
| 50.00 | 6.40 | 8.30 | 7.35 | 10.52 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.60 | -0.88 | 0.04 | -0.01 | 7/16/2025 | 7/29/2025 2:58:58 PM EST |
| 55.00 | 11.20 | 13.90 | 12.55 | 4.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.90 | -0.98 | 0.01 | 0.00 | 2/27/2025 | 7/29/2025 2:58:58 PM EST |
| 60.00 | 16.20 | 19.10 | 17.65 | 11.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 2:58:58 PM EST |
| 65.00 | 21.10 | 24.10 | 22.60 | 23.16 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 2:58:58 PM EST |
| 70.00 | 25.30 | 29.10 | 27.20 | 29.60 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.37 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 2:58:58 PM EST |
| 75.00 | 30.30 | 34.10 | 32.20 | % | 0.43 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 80.00 | 35.40 | 39.10 | 37.25 | % | 0.47 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 85.00 | 40.60 | 44.10 | 42.35 | % | 0.50 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST | |||
| 90.00 | 45.40 | 49.10 | 47.25 | 28.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 7/29/2025 2:58:58 PM EST |
| 95.00 | 50.30 | 54.10 | 52.20 | % | 0.55 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:58 PM EST |