Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $44.76 as of 10/10/2025 3:14:13 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 | 16.90 | 19.30 | 18.10 | % | 0.72 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 27.50 | 14.00 | 16.80 | 15.40 | % | 0.56 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 30.00 | 11.90 | 14.30 | 13.10 | % | 0.44 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 32.50 | 8.90 | 11.90 | 10.40 | % | 0.32 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 35.00 | 6.40 | 9.30 | 7.85 | 5.27 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:58:56 PM EST |
| 37.50 | 4.40 | 6.90 | 5.65 | 2.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.81 | 0.97 | 0.02 | -0.02 | 9/26/2025 | 10/10/2025 2:58:56 PM EST |
| 40.00 | 2.15 | 4.60 | 3.38 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 86 | 1.43 | 0.82 | 0.09 | -0.05 | 10/6/2025 | 10/10/2025 2:58:56 PM EST |
| 42.50 | 0.75 | 1.00 | 0.88 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 2,083 | 0.45 | 0.48 | 0.15 | -0.08 | 10/8/2025 | 10/10/2025 2:58:56 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.45 | -0.62 | -57.95% | 0.00 | 3 | 942 | 0.46 | 0.16 | 0.10 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.25 | -0.20 | -44.45% | 0.00 | 10 | 4,469 | 0.80 | 0.03 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.13 | +0.03 | +30.00% | 0.00 | 10 | 71 | 0.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 52.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:58:56 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 2:58:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.48 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:58:56 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 5 | 315 | 0.60 | -0.03 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.08 | +66.67% | 0.01 | 13 | 128 | 0.40 | -0.18 | 0.09 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 42.50 | 1.05 | 1.30 | 1.18 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2,641 | 0.44 | -0.52 | 0.15 | -0.08 | 10/8/2025 | 10/10/2025 2:58:56 PM EST |
| 45.00 | 2.50 | 3.20 | 2.85 | 1.90 | +0.65 | +52.00% | 0.06 | 2 | 150 | 0.51 | -0.84 | 0.10 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 47.50 | 4.30 | 5.60 | 4.95 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.73 | -0.97 | 0.03 | -0.01 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 50.00 | 5.80 | 8.00 | 6.90 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.02 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:58:56 PM EST |
| 52.50 | 8.70 | 10.70 | 9.70 | 7.70 | -2.10 | -21.43% | 0.18 | 7 | 7 | 1.38 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 55.00 | 11.20 | 13.00 | 12.10 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 60.00 | 15.70 | 19.30 | 17.50 | % | 0.29 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST |