Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $43.73 as of 9/12/2025 9:05:12 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 | 18.00 | 20.70 | 19.35 | % | 0.77 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 30.00 | 12.90 | 15.80 | 14.35 | % | 0.48 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 35.00 | 8.10 | 10.80 | 9.45 | 7.01 | 0.00 | 0.00% | 0.27 | 0 | 21 | 2.56 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:52 PM EST |
| 40.00 | 3.70 | 4.00 | 3.85 | 3.50 | +0.30 | +9.38% | 0.10 | 1 | 442 | 0.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 45.00 | 0.10 | 0.50 | 0.30 | 0.25 | +0.15 | +150.00% | 0.01 | 1 | 2,036 | 0.36 | 0.21 | 0.16 | -0.03 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.93 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 344 | 2.24 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.52 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.77 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/12/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 9/12/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.32 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.60 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.49 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:52 PM EST |
| 45.00 | 0.95 | 3.50 | 2.23 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.09 | -0.79 | 0.16 | -0.03 | 9/11/2025 | 9/12/2025 3:59:52 PM EST |
| 50.00 | 5.40 | 8.30 | 6.85 | 8.95 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.65 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:52 PM EST |
| 55.00 | 10.30 | 13.30 | 11.80 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 9/12/2025 3:59:52 PM EST |
| 60.00 | 15.30 | 18.30 | 16.80 | 11.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 3:59:52 PM EST |
| 65.00 | 20.30 | 23.30 | 21.80 | 23.16 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 3:59:52 PM EST |
| 70.00 | 25.50 | 28.30 | 26.90 | 27.87 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.22 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:52 PM EST |
| 75.00 | 30.30 | 33.30 | 31.80 | 32.89 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:52 PM EST |
| 80.00 | 35.30 | 38.30 | 36.80 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 85.00 | 40.30 | 43.30 | 41.80 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 90.00 | 45.40 | 48.30 | 46.85 | 28.75 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 9/12/2025 3:59:52 PM EST |
| 95.00 | 50.30 | 53.30 | 51.80 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST |