Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $53.57 as of 12/26/2025 11:30:53 AM 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 | 31.30 | 35.50 | 33.40 | % | 1.67 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 22.50 | 28.90 | 33.00 | 30.95 | % | 1.38 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 25.00 | 26.40 | 30.30 | 28.35 | % | 1.13 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 27.50 | 23.90 | 28.10 | 26.00 | % | 0.95 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 30.00 | 21.40 | 25.60 | 23.50 | % | 0.78 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 32.50 | 19.00 | 23.10 | 21.05 | % | 0.65 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 35.00 | 17.40 | 19.80 | 18.60 | 9.60 | 0.00 | 0.00% | 0.53 | 0 | 5 | 1.03 | 0.99 | 0.00 | 0.00 | 8/19/2025 | 12/26/2025 3:59:58 PM EST |
| 37.50 | 15.00 | 17.30 | 16.15 | % | 0.43 | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 40.00 | 12.60 | 14.90 | 13.75 | 5.76 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.80 | 0.94 | 0.01 | -0.01 | 11/24/2025 | 12/26/2025 3:59:58 PM EST |
| 42.50 | 10.20 | 12.50 | 11.35 | 11.70 | 0.00 | 0.00% | 0.27 | 0 | 67 | 0.70 | 0.91 | 0.02 | -0.02 | 12/11/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 7.90 | 11.00 | 9.45 | 7.20 | 0.00 | 0.00% | 0.21 | 0 | 146 | 0.75 | 0.85 | 0.02 | -0.02 | 12/3/2025 | 12/26/2025 3:59:58 PM EST |
| 47.50 | 6.00 | 7.20 | 6.60 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 953 | 0.42 | 0.78 | 0.03 | -0.03 | 12/15/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 4.80 | 5.30 | 5.05 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 2,862 | 0.37 | 0.69 | 0.04 | -0.03 | 12/24/2025 | 12/26/2025 3:59:58 PM EST |
| 52.50 | 3.20 | 3.50 | 3.35 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 552 | 0.34 | 0.58 | 0.05 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 2.05 | 2.25 | 2.15 | 2.38 | -0.12 | -4.80% | 0.04 | 17 | 410 | 0.33 | 0.45 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 57.50 | 1.20 | 1.35 | 1.28 | 1.35 | +0.20 | +17.40% | 0.02 | 2 | 382 | 0.33 | 0.30 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.16 | -17.59% | 0.01 | 52 | 1,312 | 0.33 | 0.18 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.08 | +26.67% | 0.01 | 1 | 1 | 0.46 | 0.05 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.82 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:58 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 | 2.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/26/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/26/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/26/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/26/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 560 | 0.94 | -0.01 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.87 | -0.02 | 0.01 | -0.01 | 11/13/2025 | 12/26/2025 3:59:58 PM EST |
| 40.00 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 641 | 0.47 | -0.06 | 0.01 | -0.01 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,096 | 0.64 | -0.09 | 0.02 | -0.02 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 45.00 | 0.10 | 1.60 | 0.85 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.49 | -0.15 | 0.02 | -0.02 | 12/16/2025 | 12/26/2025 3:59:58 PM EST |
| 47.50 | 0.75 | 0.90 | 0.83 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.37 | -0.22 | 0.03 | -0.03 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 50.00 | 1.30 | 1.50 | 1.40 | 1.55 | -0.60 | -27.91% | 0.03 | 2 | 1,092 | 0.35 | -0.31 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 52.50 | 2.15 | 2.35 | 2.25 | 2.30 | -0.90 | -28.13% | 0.04 | 3 | 84 | 0.33 | -0.42 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 55.00 | 3.40 | 3.60 | 3.50 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 122 | 0.32 | -0.55 | 0.06 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 57.50 | 5.00 | 5.80 | 5.40 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.35 | -0.70 | 0.05 | -0.02 | 12/17/2025 | 12/26/2025 3:59:58 PM EST |
| 60.00 | 6.40 | 8.00 | 7.20 | % | 0.12 | 0 | 0 | 0.45 | -0.82 | 0.04 | -0.02 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 10.70 | 12.90 | 11.80 | % | 0.18 | 0 | 0 | 0.59 | -0.95 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 70.00 | 15.00 | 18.80 | 16.90 | % | 0.24 | 0 | 0 | 0.85 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:58 PM EST |