Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $39.20 as of 4/25/2024 8:29:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.70 | 21.50 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 22.50 | 15.10 | 19.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 25.00 | 12.90 | 16.50 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 30.00 | 8.60 | 11.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 35.00 | 2.00 | 6.50 | 3.90 | -0.24 | -5.80% | 1 | 47 | 1.18 | 1.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 40.00 | 0.45 | 0.60 | 0.60 | +0.05 | +9.10% | 10 | 4,456 | 0.25 | 0.36 | 0.14 | -0.02 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.02 | 0.02 | 0.00 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.10 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.19 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 35.00 | 0.10 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 40.00 | 1.25 | 2.55 | 1.95 | -1.24 | -38.88% | 1 | 16 | 0.31 | -0.64 | 0.14 | -0.02 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 45.00 | 5.20 | 9.00 | % | 0 | 0 | 1.35 | -0.98 | 0.02 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 50.00 | 9.90 | 13.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST |