Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $60.59 as of 11/20/2024 8:21:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 40.50 | 45.40 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 38.10 | 43.00 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 35.50 | 40.40 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 33.20 | 38.00 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 28.00 | 32.90 | 12.00 | 0.00 | 0.00% | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 23.00 | 27.90 | 13.35 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 18.80 | 23.00 | 13.55 | 0.00 | 0.00% | 0 | 56 | 1.61 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 13.70 | 17.80 | 16.33 | +3.43 | +26.59% | 4 | 480 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 10.50 | 11.50 | 9.48 | 0.00 | 0.00% | 0 | 284 | 0.62 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 4.30 | 6.40 | 5.60 | +0.20 | +3.71% | 2 | 563 | 0.37 | 0.92 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 2.20 | 2.04 | +0.16 | +8.52% | 2 | 298 | 0.25 | 0.58 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 0.60 | 0.35 | +0.10 | +40.00% | 2 | 27 | 0.28 | 0.19 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.10 | 1.30 | 0.00 | 0.00% | 0 | 50 | 1.47 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 21 | 2.00 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.85 | 0.18 | 0.00 | 0.00% | 0 | 272 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 90 | 1.04 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 81 | 0.71 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.08 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.85 | 1.70 | 1.18 | -2.12 | -64.25% | 2 | 903 | 0.24 | -0.42 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 2.90 | 7.00 | % | 0 | 0 | 0.65 | -0.81 | 0.06 | -0.02 | 11/20/2024 4:00:00 PM EST |