Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $44.84 as of 5/27/2025 4:27:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.90 | 25.80 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 25.00 | 20.40 | 22.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 30.00 | 15.40 | 18.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 35.00 | 10.70 | 12.40 | % | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 40.00 | 6.70 | 7.70 | % | 0 | 0 | 0.41 | 0.87 | 0.03 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 45.00 | 3.00 | 3.80 | % | 0 | 0 | 0.37 | 0.63 | 0.06 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 50.00 | 0.85 | 1.40 | 1.00 | +0.10 | +11.12% | 5 | 32 | 0.34 | 0.33 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.12 | 0.03 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.04 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:51 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 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 25.00 | 0.00 | 0.55 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | -0.13 | 0.03 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 45.00 | 1.50 | 2.00 | % | 0 | 0 | 0.36 | -0.37 | 0.06 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 50.00 | 4.10 | 6.20 | % | 0 | 0 | 0.42 | -0.67 | 0.06 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 55.00 | 8.50 | 10.30 | % | 0 | 0 | 0.65 | -0.88 | 0.03 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 60.00 | 13.10 | 15.80 | % | 0 | 0 | 0.90 | -0.96 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 65.00 | 17.80 | 20.80 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |