Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $54.43 as of 9/6/2026 9:27:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 32.50 | 35.50 | 34.00 | 25.33 | 0.00 | 0.00% | 1.70 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 9/4/2026 3:59:53 PM EST |
| 22.50 | 30.00 | 33.00 | 31.50 | 26.00 | 0.00 | 0.00% | 1.40 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 9/4/2026 3:59:53 PM EST |
| 25.00 | 27.50 | 30.60 | 29.05 | % | 1.16 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 30.00 | 22.60 | 24.90 | 23.75 | % | 0.79 | 0 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 35.00 | 17.80 | 20.20 | 19.00 | 18.80 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:53 PM EST |
| 40.00 | 12.90 | 15.50 | 14.20 | 9.10 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.53 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:53 PM EST |
| 45.00 | 8.10 | 10.10 | 9.10 | 9.00 | -1.28 | -12.46% | 0.20 | 3 | 184 | 0.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 50.00 | 2.60 | 5.90 | 4.25 | 4.43 | -0.92 | -17.20% | 0.09 | 13 | 1,229 | 0.79 | 0.91 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 55.00 | 0.75 | 1.55 | 1.15 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 1,553 | 0.35 | 0.43 | 0.11 | -0.05 | 9/2/2026 | 9/4/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.14 | +0.04 | +40.00% | 0.01 | 12 | 160 | 0.60 | 0.07 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.86 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/4/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 916 | 1.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.14 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.57 | -0.09 | 0.05 | -0.01 | 8/19/2026 | 9/4/2026 3:59:53 PM EST |
| 55.00 | 1.05 | 2.50 | 1.78 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.32 | -0.57 | 0.11 | -0.05 | 8/20/2026 | 9/4/2026 3:59:53 PM EST |
| 60.00 | 4.30 | 7.70 | 6.00 | % | 0.10 | 0 | 0 | 0.89 | -0.93 | 0.04 | -0.02 | 9/4/2026 3:59:53 PM EST | |||
| 65.00 | 9.90 | 12.50 | 11.20 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST | |||
| 70.00 | 14.40 | 17.50 | 15.95 | % | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:53 PM EST |