Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $51.24 as of 3/31/2025 4:22:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.80 | 22.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 35.00 | 15.10 | 17.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 40.00 | 10.80 | 12.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 45.00 | 7.00 | 7.50 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.93 | 0.03 | -0.03 | 3/11/2025 | 3/31/2025 2:58:48 PM EST |
| 50.00 | 2.75 | 3.30 | 2.70 | +0.21 | +8.44% | 1 | 20 | 0.45 | 0.67 | 0.08 | -0.05 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 55.00 | 0.45 | 0.80 | 0.60 | -0.35 | -36.85% | 5 | 471 | 0.38 | 0.27 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:58:48 PM EST |
| 60.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 216 | 0.69 | 0.05 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 2:58:48 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 504 | 0.92 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:48 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:48 PM EST |
| 80.00 | 0.00 | 1.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 40.00 | 0.00 | 1.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 45.00 | 0.05 | 0.45 | 0.89 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.07 | 0.03 | -0.03 | 3/10/2025 | 3/31/2025 2:58:48 PM EST |
| 50.00 | 0.80 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 1,248 | 0.42 | -0.33 | 0.08 | -0.05 | 3/28/2025 | 3/31/2025 2:58:48 PM EST |
| 55.00 | 3.40 | 4.30 | 4.04 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.73 | 0.07 | -0.05 | 3/27/2025 | 3/31/2025 2:58:48 PM EST |
| 60.00 | 7.60 | 10.20 | 3.20 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.95 | 0.02 | -0.01 | 2/28/2025 | 3/31/2025 2:58:48 PM EST |
| 65.00 | 12.70 | 14.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 70.00 | 17.50 | 19.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 75.00 | 22.50 | 24.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 80.00 | 27.60 | 30.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 85.00 | 32.00 | 35.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST | |||
| 90.00 | 36.40 | 40.10 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:48 PM EST |