Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $51.24 as of 3/28/2025 8:15:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.70 | 23.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 15.00 | 18.40 | % | 0 | 0 | 1.29 | 0.98 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 9.90 | 13.50 | % | 0 | 0 | 0.98 | 0.93 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 6.20 | 9.00 | % | 0 | 0 | 0.76 | 0.80 | 0.03 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 2.80 | 5.30 | 3.10 | -0.50 | -13.89% | 3 | 1 | 0.45 | 0.59 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 0.40 | 3.10 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.36 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.35 | 0.77 | 0.00 | 0.00% | 0 | 13 | 0.70 | 0.18 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | 0.08 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 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 | 1.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 1.17 | -0.02 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 2.25 | % | 0 | 0 | 0.98 | -0.07 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 45.00 | 0.15 | 1.85 | % | 0 | 0 | 0.44 | -0.20 | 0.03 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 1.80 | 3.40 | 2.85 | +0.83 | +41.09% | 1 | 4 | 0.45 | -0.41 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 4.00 | 6.90 | % | 0 | 0 | 0.42 | -0.64 | 0.05 | -0.03 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 7.60 | 11.40 | % | 0 | 0 | 0.79 | -0.82 | 0.03 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 65.00 | 12.40 | 16.30 | % | 0 | 0 | 0.94 | -0.92 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 70.00 | 17.40 | 21.10 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 75.00 | 22.30 | 26.10 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 80.00 | 27.40 | 31.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |