Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $34.56 as of 12/23/2025 3:20:52 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 | 16.20 | 18.50 | 17.35 | 20.81 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:01 PM EST |
| 20.00 | 13.70 | 16.00 | 14.85 | 12.71 | 0.00 | 0.00% | 0.74 | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:01 PM EST |
| 22.50 | 11.20 | 13.50 | 12.35 | 10.63 | 0.00 | 0.00% | 0.55 | 0 | 44 | 1.50 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:01 PM EST |
| 25.00 | 8.90 | 11.00 | 9.95 | % | 0.40 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 30.00 | 5.20 | 6.10 | 5.65 | 5.60 | +1.53 | +37.60% | 0.19 | 58 | 65 | 0.79 | 1.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 35.00 | 1.65 | 1.80 | 1.73 | 1.35 | +0.25 | +22.73% | 0.05 | 10 | 685 | 0.45 | 0.55 | 0.10 | -0.02 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 83 | 123 | 0.34 | 0.16 | 0.05 | -0.02 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.70 | 0.02 | 0.01 | 0.00 | 12/9/2025 | 12/23/2025 1:59:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.63 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 35.00 | 0.60 | 3.30 | 1.95 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 134 | 0.53 | -0.45 | 0.10 | -0.02 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 40.00 | 4.10 | 5.80 | 4.95 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.63 | -0.84 | 0.05 | -0.02 | 11/24/2025 | 12/23/2025 1:59:01 PM EST |
| 45.00 | 9.10 | 11.20 | 10.15 | % | 0.23 | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 50.00 | 13.10 | 16.30 | 14.70 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST |