Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $45.20 as of 5/30/2025 6:55:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.10 | 24.00 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 18.70 | 21.50 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 13.70 | 16.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 8.80 | 11.60 | 6.07 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 4.00 | 7.00 | 5.90 | 0.00 | 0.00% | 0 | 6 | 0.94 | 0.89 | 0.05 | -0.02 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.90 | 1.80 | 1.65 | 0.00 | 0.00% | 0 | 1,219 | 0.37 | 0.49 | 0.10 | -0.04 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.05 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 686 | 0.36 | 0.11 | 0.05 | -0.02 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 11 | 1.27 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 199 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 223 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 0.76 | 0.00 | 0.00% | 0 | 218 | 1.91 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 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 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.20 | 0.12 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.15 | 0.60 | 0.33 | 0.00 | 0.00% | 1 | 34 | 0.43 | -0.11 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.75 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 167 | 0.38 | -0.51 | 0.10 | -0.04 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 4.50 | 7.60 | 5.50 | 0.00 | 0.00% | 0 | 33 | 0.81 | -0.89 | 0.05 | -0.02 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 9.40 | 12.50 | 12.59 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 4/25/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 14.50 | 17.50 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:53 PM EST |
| 65.00 | 19.40 | 22.50 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 24.50 | 27.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 29.50 | 32.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 34.40 | 37.50 | 24.00 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 39.50 | 42.50 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 90.00 | 44.40 | 47.50 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |