Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $63.02 as of 10/27/2026 9:17:33 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 | 41.10 | 45.20 | 43.15 | % | 2.16 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 22.50 | 38.70 | 42.60 | 40.65 | % | 1.81 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 25.00 | 36.20 | 40.10 | 38.15 | 33.46 | 0.00 | 0.00% | 1.53 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 10/27/2026 4:00:02 PM EST |
| 27.50 | 33.60 | 37.80 | 35.70 | 49.55 | 0.00 | 0.00% | 1.30 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 10/27/2026 4:00:02 PM EST |
| 30.00 | 31.20 | 35.30 | 33.25 | % | 1.11 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 32.50 | 28.70 | 32.80 | 30.75 | % | 0.95 | 0 | 11 | 1.66 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 35.00 | 26.20 | 30.40 | 28.30 | % | 0.81 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 37.50 | 23.70 | 27.90 | 25.80 | % | 0.69 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 40.00 | 21.30 | 25.30 | 23.30 | % | 0.58 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 42.50 | 18.70 | 22.90 | 20.80 | 27.79 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.16 | 0.99 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 4:00:02 PM EST |
| 45.00 | 16.30 | 20.40 | 18.35 | % | 0.41 | 0 | 0 | 1.02 | 0.98 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 47.50 | 15.60 | 16.40 | 16.00 | 22.45 | 0.00 | 0.00% | 0.34 | 0 | 76 | 0.59 | 0.97 | 0.01 | -0.01 | 9/10/2026 | 10/27/2026 4:00:02 PM EST |
| 50.00 | 11.50 | 15.40 | 13.45 | 20.30 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.81 | 0.94 | 0.01 | -0.01 | 8/24/2026 | 10/27/2026 4:00:02 PM EST |
| 52.50 | 9.90 | 13.20 | 11.55 | 18.11 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.74 | 0.89 | 0.02 | -0.02 | 9/3/2026 | 10/27/2026 4:00:02 PM EST |
| 55.00 | 7.70 | 11.10 | 9.40 | 19.68 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.66 | 0.83 | 0.02 | -0.03 | 5/20/2026 | 10/27/2026 4:00:02 PM EST |
| 57.50 | 5.70 | 8.90 | 7.30 | 8.89 | 0.00 | 0.00% | 0.13 | 0 | 195 | 0.61 | 0.75 | 0.03 | -0.03 | 9/28/2026 | 10/27/2026 4:00:02 PM EST |
| 60.00 | 3.90 | 7.00 | 5.45 | 6.86 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.40 | 0.65 | 0.04 | -0.03 | 10/1/2026 | 10/27/2026 4:00:02 PM EST |
| 62.50 | 3.30 | 4.80 | 4.05 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.40 | 0.55 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 65.00 | 2.20 | 3.90 | 3.05 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.42 | 0.44 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 67.50 | 1.50 | 1.90 | 1.70 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 193 | 0.36 | 0.33 | 0.04 | -0.03 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 70.00 | 0.55 | 2.65 | 1.60 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.42 | 0.24 | 0.04 | -0.03 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 72.50 | 0.30 | 2.30 | 1.30 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 205 | 0.43 | 0.17 | 0.03 | -0.02 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 75.00 | 0.35 | 0.65 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 58,424 | 0.38 | 0.11 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.70 | 0.09 | 0.02 | -0.01 | 10/9/2026 | 10/27/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10,494 | 0.74 | 0.06 | 0.01 | -0.01 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.03 | 0.01 | -0.01 | 10/6/2026 | 10/27/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58,231 | 0.57 | 0.02 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.01 | 0.00 | 0.00 | 9/14/2026 | 10/27/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10,008 | 1.01 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.29 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/27/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 50 | 1.86 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/27/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 10/27/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.15 | -0.01 | 0.00 | 0.00 | 5/15/2026 | 10/27/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.04 | -0.02 | 0.00 | 0.00 | 7/10/2026 | 10/27/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.40 | -0.03 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.10 | -28.58% | 0.00 | 10 | 134 | 0.43 | -0.06 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 52.50 | 0.30 | 0.70 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 677 | 0.41 | -0.11 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 55.00 | 0.35 | 0.90 | 0.63 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.35 | -0.17 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 57.50 | 0.35 | 3.00 | 1.68 | 2.24 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.41 | -0.25 | 0.03 | -0.03 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 60.00 | 1.75 | 3.30 | 2.53 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.42 | -0.35 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 62.50 | 2.55 | 4.10 | 3.33 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.38 | -0.45 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 65.00 | 3.80 | 6.10 | 4.95 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 870 | 0.40 | -0.56 | 0.04 | -0.03 | 10/21/2026 | 10/27/2026 4:00:02 PM EST |
| 67.50 | 5.60 | 7.80 | 6.70 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.40 | -0.67 | 0.04 | -0.03 | 10/15/2026 | 10/27/2026 4:00:02 PM EST |
| 70.00 | 6.40 | 9.80 | 8.10 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.57 | -0.76 | 0.04 | -0.03 | 7/27/2026 | 10/27/2026 4:00:02 PM EST |
| 72.50 | 8.90 | 12.00 | 10.45 | 7.87 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | -0.83 | 0.03 | -0.02 | 7/27/2026 | 10/27/2026 4:00:02 PM EST |
| 75.00 | 10.80 | 14.20 | 12.50 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.63 | -0.89 | 0.02 | -0.02 | 9/25/2026 | 10/27/2026 4:00:02 PM EST |
| 77.50 | 13.50 | 16.60 | 15.05 | % | 0.19 | 0 | 0 | 0.72 | -0.91 | 0.02 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 80.00 | 15.30 | 19.00 | 17.15 | 11.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.76 | -0.94 | 0.01 | -0.01 | 7/15/2026 | 10/27/2026 4:00:02 PM EST |
| 82.50 | 17.30 | 21.50 | 19.40 | % | 0.24 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 85.00 | 19.80 | 24.00 | 21.90 | % | 0.26 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 87.50 | 22.30 | 26.50 | 24.40 | % | 0.28 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 90.00 | 24.80 | 29.00 | 26.90 | % | 0.30 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 95.00 | 29.80 | 34.00 | 31.90 | % | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 100.00 | 34.80 | 39.00 | 36.90 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 105.00 | 39.90 | 44.00 | 41.95 | % | 0.40 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 110.00 | 44.80 | 49.00 | 46.90 | 34.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 4:00:02 PM EST |
| 115.00 | 49.80 | 54.00 | 51.90 | % | 0.45 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 120.00 | 54.80 | 59.00 | 56.90 | % | 0.47 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST |