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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 39.00 | 43.50 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 36.50 | 40.80 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 31.60 | 35.70 | 28.00 | 0.00 | 0.00% | 0 | 22 | 2.00 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 27.40 | 31.00 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 21.80 | 25.80 | 17.68 | 0.00 | 0.00% | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 17.70 | 20.90 | 21.32 | 0.00 | 0.00% | 0 | 13 | 1.14 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 12.10 | 15.80 | 16.09 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.96 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 8.80 | 10.10 | 11.70 | 0.00 | 0.00% | 0 | 161 | 0.41 | 0.86 | 0.02 | -0.03 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 4.50 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 348 | 0.42 | 0.69 | 0.04 | -0.04 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 2.60 | 3.00 | 3.30 | 0.00 | 0.00% | 0 | 146 | 0.38 | 0.47 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 0.40 | 3.00 | 1.55 | 0.00 | 0.00% | 0 | 269 | 0.42 | 0.26 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 1.70 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.12 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.05 | % | 0 | 0 | 0.60 | 0.05 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.01 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 107 | 0.81 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 103 | 0.70 | -0.01 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 39 | 0.77 | -0.04 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 0.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.14 | 0.02 | -0.03 | 1/6/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 1.55 | 2.50 | 1.65 | -0.70 | -29.79% | 1 | 102 | 0.41 | -0.31 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 3.80 | 4.30 | 5.85 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.53 | 0.05 | -0.04 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 6.10 | 9.30 | % | 0 | 0 | 0.61 | -0.74 | 0.04 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 75.00 | 10.00 | 13.80 | % | 0 | 0 | 0.70 | -0.88 | 0.02 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 14.70 | 18.70 | % | 0 | 0 | 0.81 | -0.95 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 85.00 | 20.00 | 23.60 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |