Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $37.71 as of 10/29/2025 8:55:13 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 | 14.10 | 17.30 | 15.70 | 17.82 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:06 PM EST |
| 25.00 | 11.60 | 14.80 | 13.20 | 15.26 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:06 PM EST |
| 30.00 | 6.70 | 9.30 | 8.00 | 8.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.02 | 10/22/2025 | 10/29/2025 4:00:06 PM EST |
| 35.00 | 2.25 | 5.70 | 3.98 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.09 | 0.76 | 0.06 | -0.05 | 10/27/2025 | 10/29/2025 4:00:06 PM EST |
| 40.00 | 0.75 | 1.20 | 0.98 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 268 | 0.45 | 0.38 | 0.08 | -0.05 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 45.00 | 0.05 | 0.65 | 0.35 | 0.15 | -0.01 | -6.25% | 0.01 | 2 | 766 | 0.53 | 0.11 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.49 | 0.02 | 0.01 | -0.01 | 10/24/2025 | 10/29/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 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 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.58 | -0.03 | 0.01 | -0.02 | 10/29/2025 4:00:06 PM EST | |||
| 35.00 | 0.30 | 2.90 | 1.60 | 0.77 | +0.32 | +71.12% | 0.05 | 2 | 2,874 | 0.77 | -0.24 | 0.06 | -0.05 | 10/29/2025 | 10/29/2025 4:00:06 PM EST |
| 40.00 | 1.80 | 3.60 | 2.70 | 2.57 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.65 | -0.62 | 0.08 | -0.05 | 10/28/2025 | 10/29/2025 4:00:06 PM EST |
| 45.00 | 6.20 | 9.60 | 7.90 | % | 0.18 | 0 | 0 | 1.34 | -0.89 | 0.04 | -0.02 | 10/29/2025 4:00:06 PM EST | |||
| 50.00 | 10.30 | 13.90 | 12.10 | % | 0.24 | 0 | 0 | 1.45 | -0.98 | 0.01 | -0.01 | 10/29/2025 4:00:06 PM EST | |||
| 55.00 | 15.30 | 19.30 | 17.30 | % | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST | |||
| 60.00 | 20.30 | 24.30 | 22.30 | % | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:06 PM EST |