Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $46.64 as of 5/29/2026 2:41:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.40 | 30.30 | 28.35 | 31.00 | 0.00 | 0.00% | 1.62 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:59:02 PM EST |
| 20.00 | 24.00 | 27.80 | 25.90 | 26.00 | 0.00 | 0.00% | 1.29 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 1:59:02 PM EST |
| 22.50 | 21.40 | 25.30 | 23.35 | 26.00 | 0.00 | 0.00% | 1.04 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:59:02 PM EST |
| 25.00 | 19.10 | 22.80 | 20.95 | 23.50 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:59:02 PM EST |
| 30.00 | 14.10 | 17.80 | 15.95 | 18.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:59:02 PM EST |
| 35.00 | 9.30 | 12.80 | 11.05 | 13.20 | 0.00 | 0.00% | 0.32 | 0 | 21 | 1.64 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:59:02 PM EST |
| 40.00 | 5.80 | 7.90 | 6.85 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 87 | 1.14 | 0.98 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 1:59:02 PM EST |
| 45.00 | 0.60 | 2.90 | 1.75 | 5.62 | 0.00 | 0.00% | 0.04 | 0 | 1,032 | 0.62 | 0.59 | 0.13 | -0.03 | 5/22/2026 | 5/29/2026 1:59:02 PM EST |
| 50.00 | 0.00 | 1.45 | 0.73 | 0.20 | -0.30 | -60.00% | 0.01 | 4 | 741 | 0.40 | 0.09 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.17 | -62.97% | 0.00 | 6 | 1,676 | 0.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 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 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 28 | 2.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 18 | 2.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:59:02 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | +0.02 | +25.00% | 0.01 | 10 | 232 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.12 | -0.02 | 0.02 | -0.01 | 5/18/2026 | 5/29/2026 1:59:02 PM EST |
| 45.00 | 0.00 | 1.70 | 0.85 | 1.10 | +0.26 | +30.96% | 0.02 | 21 | 67 | 0.46 | -0.41 | 0.13 | -0.03 | 5/29/2026 | 5/29/2026 1:59:02 PM EST |
| 50.00 | 2.80 | 6.00 | 4.40 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.65 | -0.91 | 0.05 | -0.01 | 5/26/2026 | 5/29/2026 1:59:02 PM EST |
| 55.00 | 7.40 | 11.30 | 9.35 | % | 0.17 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:02 PM EST | |||
| 60.00 | 12.40 | 16.30 | 14.35 | 13.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:02 PM EST |
| 65.00 | 17.40 | 21.40 | 19.40 | 13.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:02 PM EST |