Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $55.39 as of 1/22/2025 8:57:22 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.00 | 32.20 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 27.50 | 25.70 | 29.70 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 23.30 | 27.20 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 32.50 | 20.50 | 25.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 18.00 | 22.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 37.50 | 16.00 | 19.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 13.00 | 17.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 42.50 | 10.80 | 14.00 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.01 | 7/10/2024 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 8.60 | 12.20 | 10.60 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.98 | 0.01 | -0.01 | 10/16/2024 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 7.90 | 9.50 | 5.70 | 0.00 | 0.00% | 0 | 123 | 0.59 | 0.93 | 0.02 | -0.02 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 5.70 | 7.60 | 5.74 | 0.00 | 0.00% | 0 | 70 | 0.49 | 0.86 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 52.50 | 3.80 | 4.10 | 3.59 | 0.00 | 0.00% | 0 | 209 | 0.34 | 0.73 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 2.35 | 3.20 | 2.54 | 0.00 | 0.00% | 0 | 1,116 | 0.39 | 0.56 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 57.50 | 1.35 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 10,106 | 0.35 | 0.38 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 0.55 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 6,806 | 0.34 | 0.24 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 62.50 | 0.25 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.35 | 0.14 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.10 | 2.35 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.59 | 0.07 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 31 | 0.50 | 0.01 | 0.01 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 3,074 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 1/21/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 1/21/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.03 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 71 | 1.09 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 1.15 | 0.04 | 0.00 | 0.00% | 0 | 360 | 0.93 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 326 | 0.47 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 241 | 0.35 | -0.07 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.35 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 55 | 0.36 | -0.14 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 52.50 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 409 | 0.36 | -0.27 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.95 | 2.15 | 2.11 | 0.00 | 0.00% | 0 | 202 | 0.28 | -0.44 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 57.50 | 2.30 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 67 | 0.27 | -0.62 | 0.07 | -0.04 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 5.20 | 5.60 | 6.80 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.76 | 0.05 | -0.03 | 1/7/2025 | 1/21/2025 3:59:57 PM EST |
| 62.50 | 5.70 | 8.90 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.86 | 0.04 | -0.02 | 12/3/2024 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 7.90 | 11.00 | % | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 14.10 | 16.80 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 18.80 | 21.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 80.00 | 23.50 | 26.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 85.00 | 27.60 | 32.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |