Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $40.12 as of 5/5/2025 8:29:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.60 | 19.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 14.00 | 17.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 9.30 | 12.60 | % | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 4.90 | 7.90 | % | 0 | 0 | 0.94 | 0.83 | 0.04 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 2.20 | 4.30 | 4.47 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.58 | 0.06 | -0.04 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.65 | 2.05 | 1.10 | +0.10 | +10.00% | 5 | 363 | 0.50 | 0.29 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.10 | 0.45 | 1.01 | 0.00 | 0.00% | 0 | 607 | 0.41 | 0.10 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.10 | 0.65 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.03 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 199 | 0.87 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 1.25 | 0.00 | 0.00% | 0 | 223 | 0.59 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.95 | 0.76 | 0.00 | 0.00% | 0 | 218 | 1.16 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.90 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 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 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.25 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.04 | 0.01 | -0.02 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.85 | % | 0 | 0 | 0.78 | -0.17 | 0.04 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 2.00 | 2.60 | 2.00 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.42 | 0.06 | -0.04 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 5.20 | 6.00 | 3.86 | 0.00 | 0.00% | 0 | 156 | 0.47 | -0.71 | 0.06 | -0.03 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 9.10 | 11.90 | 9.35 | 0.00 | 0.00% | 0 | 34 | 0.71 | -0.90 | 0.03 | -0.01 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 14.10 | 16.90 | 12.59 | 0.00 | 0.00% | 0 | 29 | 0.92 | -0.97 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 18.90 | 21.00 | 19.70 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.99 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 23.80 | 26.50 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 28.00 | 32.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 33.00 | 37.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 80.00 | 38.10 | 42.00 | 24.00 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 43.20 | 47.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 90.00 | 48.00 | 52.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |