Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $42.72 as of 8/22/2025 4:02:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.10 | 22.00 | 20.05 | % | 0.80 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 27.50 | 15.90 | 19.60 | 17.75 | % | 0.65 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 13.10 | 17.10 | 15.10 | % | 0.50 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.50 | 10.90 | 14.50 | 12.70 | % | 0.39 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 8.50 | 11.90 | 10.20 | % | 0.29 | 0 | 0 | 0.90 | 0.97 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 37.50 | 5.70 | 9.80 | 7.75 | % | 0.21 | 0 | 0 | 0.82 | 0.92 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 3.90 | 7.70 | 5.80 | % | 0.14 | 0 | 0 | 0.73 | 0.83 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 42.50 | 3.70 | 3.90 | 3.80 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.33 | 0.70 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 2.25 | 2.45 | 2.35 | 2.30 | +0.95 | +70.37% | 0.05 | 2 | 7 | 0.32 | 0.54 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 1.20 | 1.40 | 1.30 | 1.39 | +0.74 | +113.85% | 0.03 | 1 | 3 | 0.31 | 0.37 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 0.55 | 0.75 | 0.65 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.31 | 0.22 | 0.05 | -0.02 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.69 | 0.12 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.57 | 0.06 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.96 | -0.03 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 37.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.82 | -0.08 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 0.20 | 0.70 | 0.45 | % | 0.01 | 0 | 0 | 0.31 | -0.17 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 42.50 | 1.15 | 1.30 | 1.23 | % | 0.03 | 0 | 0 | 0.34 | -0.30 | 0.06 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 45.00 | 2.00 | 2.40 | 2.20 | % | 0.05 | 0 | 0 | 0.32 | -0.46 | 0.07 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 47.50 | 3.30 | 4.10 | 3.70 | % | 0.08 | 0 | 0 | 0.33 | -0.63 | 0.07 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 50.00 | 3.60 | 6.30 | 4.95 | % | 0.10 | 0 | 0 | 0.45 | -0.78 | 0.05 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 52.50 | 5.80 | 9.90 | 7.85 | % | 0.15 | 0 | 0 | 0.71 | -0.88 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 8.10 | 12.00 | 10.05 | % | 0.18 | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 13.10 | 16.90 | 15.00 | % | 0.25 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST |