Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $55.75 as of 10/27/2026 9:17:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.00 | 27.60 | 25.80 | % | 0.86 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 35.00 | 19.00 | 22.60 | 20.80 | % | 0.59 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 40.00 | 14.00 | 17.30 | 15.65 | % | 0.39 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 9.30 | 12.50 | 10.90 | 8.49 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.14 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:57 PM EST |
| 50.00 | 5.00 | 7.80 | 6.40 | 4.18 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.84 | 0.89 | 0.05 | -0.01 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 55.00 | 2.05 | 2.85 | 2.45 | 2.92 | 0.00 | 0.00% | 0.04 | 0 | 2,093 | 0.39 | 0.55 | 0.07 | -0.04 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2,308 | 0.75 | 0.23 | 0.05 | -0.03 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.70 | 0.85 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.06 | 0.02 | -0.01 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 315 | 0.72 | -0.11 | 0.05 | -0.01 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 55.00 | 0.70 | 3.30 | 2.00 | 1.70 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.39 | -0.45 | 0.07 | -0.04 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 3.40 | 6.70 | 5.05 | % | 0.08 | 0 | 0 | 0.68 | -0.77 | 0.05 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 65.00 | 7.80 | 11.40 | 9.60 | 12.26 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | -0.94 | 0.02 | -0.01 | 10/9/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 12.80 | 16.30 | 14.55 | % | 0.21 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 75.00 | 17.80 | 21.30 | 19.55 | % | 0.26 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 80.00 | 22.80 | 26.30 | 24.55 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |