Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $45.80 as of 11/26/2025 8:34:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.90 | 28.00 | 25.95 | % | 1.30 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 22.50 | 21.40 | 25.50 | 23.45 | % | 1.04 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 25.00 | 18.90 | 23.00 | 20.95 | % | 0.84 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 27.50 | 16.40 | 20.40 | 18.40 | 14.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 14.10 | 17.90 | 16.00 | 17.90 | 0.00 | 0.00% | 0.53 | 0 | 8 | 1.35 | 0.99 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:57 PM EST |
| 32.50 | 12.20 | 14.90 | 13.55 | % | 0.42 | 0 | 0 | 1.04 | 0.98 | 0.01 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 35.00 | 9.60 | 12.50 | 11.05 | 12.50 | 0.00 | 0.00% | 0.32 | 0 | 65 | 0.91 | 0.95 | 0.01 | -0.01 | 10/16/2025 | 11/26/2025 3:59:57 PM EST |
| 37.50 | 6.80 | 10.10 | 8.45 | 8.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.75 | 0.89 | 0.02 | -0.02 | 5/9/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 4.50 | 7.90 | 6.20 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 33 | 0.66 | 0.82 | 0.03 | -0.02 | 10/8/2025 | 11/26/2025 3:59:57 PM EST |
| 42.50 | 4.40 | 4.90 | 4.65 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 274 | 0.39 | 0.73 | 0.05 | -0.02 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 2.75 | 3.30 | 3.03 | 3.00 | +0.80 | +36.37% | 0.07 | 1,111 | 1,865 | 0.38 | 0.59 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 47.50 | 1.50 | 2.10 | 1.80 | 1.90 | +1.03 | +118.40% | 0.04 | 56 | 1,091 | 0.36 | 0.42 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 0.80 | 1.30 | 1.05 | 1.11 | +0.15 | +15.63% | 0.02 | 1,121 | 1,880 | 0.37 | 0.28 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 52.50 | 0.40 | 0.80 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.37 | 0.18 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 0.20 | 0.60 | 0.40 | 0.60 | +0.05 | +9.10% | 0.01 | 1 | 202 | 0.39 | 0.12 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 57.50 | 0.10 | 0.75 | 0.43 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.45 | 0.07 | 0.02 | -0.01 | 10/17/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.62 | 0.03 | 0.01 | 0.00 | 10/22/2025 | 11/26/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.73 | 0.02 | 0.01 | 0.00 | 6/5/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.79 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.09 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.46 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 11/26/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.85 | 0.93 | % | 0.05 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 569 | 1.03 | -0.01 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 870 | 0.82 | -0.02 | 0.01 | 0.00 | 11/18/2025 | 11/26/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 600 | 0.67 | -0.05 | 0.01 | -0.01 | 10/23/2025 | 11/26/2025 3:59:57 PM EST |
| 37.50 | 0.20 | 0.95 | 0.58 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.50 | -0.11 | 0.02 | -0.02 | 11/20/2025 | 11/26/2025 3:59:57 PM EST |
| 40.00 | 0.50 | 0.85 | 0.68 | 0.65 | -0.25 | -27.78% | 0.02 | 1 | 328 | 0.42 | -0.18 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 42.50 | 0.95 | 1.30 | 1.13 | 1.11 | -0.94 | -45.86% | 0.03 | 4 | 215 | 0.38 | -0.27 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 1.90 | 2.20 | 2.05 | 2.03 | -0.92 | -31.19% | 0.05 | 4 | 334 | 0.37 | -0.41 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 47.50 | 3.20 | 3.60 | 3.40 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.36 | -0.58 | 0.06 | -0.02 | 11/7/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 4.80 | 5.50 | 5.15 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 126 | 0.36 | -0.72 | 0.05 | -0.02 | 10/22/2025 | 11/26/2025 3:59:57 PM EST |
| 52.50 | 5.40 | 8.50 | 6.95 | 10.83 | 0.00 | 0.00% | 0.13 | 0 | 174 | 0.61 | -0.82 | 0.04 | -0.02 | 10/6/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 7.50 | 10.90 | 9.20 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.69 | -0.88 | 0.03 | -0.01 | 2/14/2025 | 11/26/2025 3:59:57 PM EST |
| 57.50 | 10.20 | 13.20 | 11.70 | 10.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.01 | 3/5/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 12.90 | 16.30 | 14.60 | 12.60 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.93 | -0.97 | 0.01 | 0.00 | 3/5/2025 | 11/26/2025 3:59:57 PM EST |
| 62.50 | 14.70 | 18.80 | 16.75 | 13.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 2/27/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 17.20 | 21.30 | 19.25 | 13.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 10/23/2024 | 11/26/2025 3:59:57 PM EST |
| 67.50 | 19.70 | 23.70 | 21.70 | 16.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 22.20 | 26.20 | 24.20 | 12.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 11/26/2025 3:59:57 PM EST |
| 75.00 | 27.20 | 31.20 | 29.20 | 17.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 11/26/2025 3:59:57 PM EST |
| 80.00 | 32.10 | 36.20 | 34.15 | % | 0.43 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 85.00 | 37.10 | 41.20 | 39.15 | % | 0.46 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST |