Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $59.03 as of 2/21/2025 8:43:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.00 | 26.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 40.00 | 17.60 | 20.50 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 45.00 | 13.30 | 15.90 | % | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 50.00 | 8.20 | 11.30 | % | 0 | 0 | 0.66 | 0.88 | 0.02 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 55.00 | 3.90 | 7.80 | % | 0 | 0 | 0.39 | 0.69 | 0.04 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 60.00 | 2.55 | 3.30 | % | 0 | 0 | 0.39 | 0.48 | 0.05 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 65.00 | 0.85 | 1.75 | 1.20 | % | 3 | 0 | 0.38 | 0.29 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:49 PM EST | |
| 70.00 | 0.05 | 1.65 | % | 0 | 0 | 0.38 | 0.15 | 0.03 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.07 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.03 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.30 | % | 0 | 0 | 0.92 | -0.04 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.30 | % | 0 | 0 | 0.69 | -0.12 | 0.02 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 55.00 | 0.60 | 3.30 | % | 0 | 0 | 0.39 | -0.31 | 0.04 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 60.00 | 3.10 | 4.60 | % | 0 | 0 | 0.38 | -0.52 | 0.05 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 65.00 | 5.00 | 9.00 | % | 0 | 0 | 0.58 | -0.71 | 0.04 | -0.03 | 2/21/2025 3:59:49 PM EST | |||
| 70.00 | 10.20 | 13.00 | % | 0 | 0 | 0.62 | -0.85 | 0.03 | -0.02 | 2/21/2025 3:59:49 PM EST | |||
| 75.00 | 14.80 | 18.00 | % | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.01 | 2/21/2025 3:59:49 PM EST | |||
| 80.00 | 20.20 | 23.00 | % | 0 | 0 | 0.85 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 85.00 | 24.60 | 28.20 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST | |||
| 90.00 | 29.10 | 33.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:49 PM EST |