Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $44.71 as of 2/20/2026 7:49:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.10 | 30.20 | 28.15 | 25.11 | 0.00 | 0.00% | 1.61 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:00 PM EST |
| 20.00 | 23.60 | 27.70 | 25.65 | 22.91 | 0.00 | 0.00% | 1.28 | 0 | 7 | 3.09 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:00 PM EST |
| 22.50 | 21.10 | 24.80 | 22.95 | 22.40 | 0.00 | 0.00% | 1.02 | 0 | 22 | 2.68 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 25.00 | 18.60 | 22.30 | 20.45 | 15.20 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:00 PM EST |
| 30.00 | 14.50 | 15.90 | 15.20 | 15.05 | -0.07 | -0.47% | 0.51 | 10 | 23 | 1.22 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 35.00 | 9.20 | 11.80 | 10.50 | 9.60 | 0.00 | 0.00% | 0.30 | 0 | 96 | 1.18 | 0.95 | 0.02 | -0.01 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 40.00 | 5.60 | 6.70 | 6.15 | 6.19 | +0.59 | +10.54% | 0.15 | 50 | 425 | 0.57 | 0.82 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 45.00 | 2.20 | 3.00 | 2.60 | 2.63 | +0.21 | +8.68% | 0.06 | 11 | 1,515 | 0.50 | 0.54 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 50.00 | 1.00 | 1.50 | 1.25 | 0.93 | +0.08 | +9.42% | 0.03 | 31 | 1,666 | 0.58 | 0.28 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 55.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 28 | 565 | 0.48 | 0.11 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.63 | 0.04 | 0.01 | -0.01 | 12/18/2025 | 2/20/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 2/20/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.99 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:00 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.55 | -0.05 | 0.02 | -0.01 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 2.35 | 1.18 | 0.05 | -0.80 | -94.12% | 0.03 | 1 | 90 | 0.95 | -0.18 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 45.00 | 1.55 | 3.80 | 2.68 | 2.82 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.56 | -0.46 | 0.06 | -0.04 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 50.00 | 4.00 | 7.30 | 5.65 | 11.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.85 | -0.72 | 0.05 | -0.04 | 1/21/2026 | 2/20/2026 4:00:00 PM EST |
| 55.00 | 8.70 | 11.60 | 10.15 | 10.20 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.96 | -0.89 | 0.03 | -0.02 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 60.00 | 13.20 | 16.50 | 14.85 | % | 0.25 | 0 | 0 | 1.18 | -0.96 | 0.01 | -0.01 | 2/20/2026 4:00:00 PM EST |