Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $55.10 as of 1/30/2026 8:09:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.10 | 22.10 | 20.10 | % | 0.57 | 0 | 0 | 1.33 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 37.50 | 15.60 | 19.60 | 17.60 | % | 0.47 | 0 | 0 | 1.16 | 0.98 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 13.10 | 17.00 | 15.05 | % | 0.38 | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 42.50 | 11.40 | 14.70 | 13.05 | % | 0.31 | 0 | 0 | 0.92 | 0.94 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 8.30 | 12.40 | 10.35 | % | 0.23 | 0 | 0 | 0.85 | 0.89 | 0.02 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 47.50 | 6.00 | 9.50 | 7.75 | % | 0.16 | 0 | 0 | 0.75 | 0.83 | 0.03 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 5.70 | 6.20 | 5.95 | 9.34 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.37 | 0.75 | 0.04 | -0.03 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 52.50 | 3.90 | 4.30 | 4.10 | % | 0.08 | 0 | 0 | 0.35 | 0.65 | 0.05 | -0.03 | 1/30/2026 3:59:54 PM EST | |||
| 55.00 | 2.40 | 2.90 | 2.65 | 2.52 | -0.18 | -6.67% | 0.05 | 2 | 31 | 0.34 | 0.52 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 57.50 | 1.30 | 1.70 | 1.50 | 1.70 | -0.01 | -0.59% | 0.03 | 19 | 28 | 0.32 | 0.36 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 0.65 | 0.95 | 0.80 | 0.85 | -0.10 | -10.53% | 0.01 | 51 | 3,810 | 0.31 | 0.24 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 62.50 | 0.30 | 0.50 | 0.40 | 0.45 | -0.05 | -10.00% | 0.01 | 81 | 3,020 | 0.31 | 0.16 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 65.00 | 0.15 | 0.75 | 0.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.37 | 0.10 | 0.03 | -0.01 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.75 | 0.04 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.05 | 1.03 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.79 | 0.02 | 0.01 | 0.00 | 1/22/2026 | 1/30/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.38 | -0.01 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.22 | -0.02 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.09 | -0.03 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 42.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.97 | -0.06 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 45.00 | 0.15 | 2.45 | 1.30 | 1.19 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | -0.11 | 0.02 | -0.02 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 47.50 | 0.35 | 0.75 | 0.55 | % | 0.01 | 0 | 0 | 0.37 | -0.17 | 0.03 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 50.00 | 0.80 | 1.15 | 0.98 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.36 | -0.25 | 0.04 | -0.03 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 52.50 | 1.45 | 1.75 | 1.60 | 1.75 | +0.35 | +25.00% | 0.03 | 8 | 46 | 0.34 | -0.35 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 55.00 | 2.40 | 2.85 | 2.63 | 2.85 | +1.15 | +67.65% | 0.05 | 8 | 17 | 0.32 | -0.48 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 57.50 | 3.80 | 4.30 | 4.05 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 3,807 | 0.31 | -0.64 | 0.06 | -0.02 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 60.00 | 5.60 | 6.10 | 5.85 | % | 0.10 | 0 | 0 | 0.30 | -0.76 | 0.05 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 62.50 | 6.00 | 9.10 | 7.55 | % | 0.12 | 0 | 0 | 0.60 | -0.84 | 0.04 | -0.02 | 1/30/2026 3:59:54 PM EST | |||
| 65.00 | 9.70 | 10.70 | 10.20 | 10.60 | % | 0.16 | 1 | 0 | 0.43 | -0.90 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST | |
| 67.50 | 11.10 | 13.80 | 12.45 | % | 0.18 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 70.00 | 13.60 | 16.30 | 14.95 | % | 0.21 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 75.00 | 18.00 | 22.10 | 20.05 | % | 0.27 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 80.00 | 23.00 | 27.10 | 25.05 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 85.00 | 28.00 | 32.10 | 30.05 | % | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |