Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $43.14 as of 7/25/2025 12:53:54 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 | 19.00 | 21.30 | 20.15 | 20.53 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 25.00 | 16.20 | 18.60 | 17.40 | % | 0.70 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 30.00 | 11.40 | 13.90 | 12.65 | % | 0.42 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 35.00 | 6.60 | 8.10 | 7.35 | % | 0.21 | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 40.00 | 2.15 | 2.85 | 2.50 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 252 | 0.36 | 0.73 | 0.10 | -0.03 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 45.00 | 0.20 | 0.50 | 0.35 | 0.39 | -0.06 | -13.34% | 0.01 | 1 | 53 | 0.33 | 0.20 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 733 | 0.76 | 0.02 | 0.01 | 0.00 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.83 | -0.01 | 0.01 | -0.01 | 7/14/2025 | 7/25/2025 11:58:55 AM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.44 | -0.27 | 0.10 | -0.03 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 45.00 | 3.20 | 3.80 | 3.50 | 3.55 | -0.45 | -11.25% | 0.08 | 3 | 1 | 0.34 | -0.80 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 50.00 | 7.40 | 9.30 | 8.35 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.94 | -0.98 | 0.01 | 0.00 | 7/8/2025 | 7/25/2025 11:58:55 AM EST |
| 55.00 | 12.40 | 14.50 | 13.45 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 60.00 | 17.40 | 20.00 | 18.70 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 65.00 | 22.70 | 25.00 | 23.85 | % | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |