Options Chain for KINETIK HOLDINGS INC COM NEW CL A (KNTK) - $39.03 as of 4/29/2024 1:31:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.90 | 21.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 22.50 | 16.20 | 19.50 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 25.00 | 13.80 | 16.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:02 AM EST | |||
| 30.00 | 9.00 | 11.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:02 AM EST | |||
| 35.00 | 3.90 | 6.50 | 3.90 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.95 | 0.03 | -0.03 | 4/25/2024 | 4/29/2024 11:59:02 AM EST |
| 40.00 | 0.65 | 0.90 | 0.75 | +0.05 | +7.15% | 13 | 4,661 | 0.24 | 0.49 | 0.13 | -0.05 | 4/29/2024 | 4/29/2024 11:59:02 AM EST |
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.06 | 0.04 | -0.01 | 4/23/2024 | 4/29/2024 11:59:02 AM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:59:02 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 11:59:02 AM EST |
| 35.00 | 0.05 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.05 | 0.03 | -0.03 | 4/24/2024 | 4/29/2024 11:59:02 AM EST |
| 40.00 | 1.20 | 1.70 | 2.01 | 0.00 | 0.00% | 0 | 16 | 0.35 | -0.51 | 0.13 | -0.05 | 4/26/2024 | 4/29/2024 11:59:02 AM EST |
| 45.00 | 5.30 | 8.00 | % | 0 | 0 | 1.33 | -0.94 | 0.04 | -0.01 | 4/29/2024 11:59:02 AM EST | |||
| 50.00 | 10.20 | 12.80 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:02 AM EST |