Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $64.22 as of 2/4/2025 2:38:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.40 | 35.80 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 26.30 | 30.40 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 21.50 | 25.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 45.00 | 16.50 | 20.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 50.00 | 11.60 | 15.40 | 8.03 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 6.60 | 10.70 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.97 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 3.60 | 5.50 | 4.20 | 0.00 | 0.00% | 0 | 205 | 0.44 | 0.77 | 0.06 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 0.55 | 1.70 | 1.52 | 0.00 | 0.00% | 0 | 265 | 0.32 | 0.39 | 0.08 | -0.06 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 0.20 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 773 | 0.41 | 0.10 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 449 | 1.07 | 0.01 | 0.01 | -0.01 | 1/17/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.90 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.03 | 0.01 | -0.01 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 0.05 | 1.35 | 1.44 | 0.00 | 0.00% | 0 | 75 | 0.34 | -0.23 | 0.06 | -0.04 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 1.90 | 3.90 | 2.95 | 0.00 | 0.00% | 0 | 7 | 0.36 | -0.61 | 0.08 | -0.06 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 5.70 | 8.40 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.90 | 0.04 | -0.03 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 9.80 | 13.50 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 14.90 | 18.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 85.00 | 20.10 | 23.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |