Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $43.55 as of 3/28/2025 8:15:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 14.40 | 18.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 11.70 | 15.70 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 32.50 | 9.50 | 13.30 | % | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 7.90 | 9.50 | 19.30 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.93 | 0.02 | -0.01 | 10/31/2024 | 3/28/2025 3:59:49 PM EST |
| 37.50 | 4.60 | 8.50 | 16.90 | 0.00 | 0.00% | 0 | 7 | 0.45 | 0.86 | 0.03 | -0.02 | 10/31/2024 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 4.70 | 4.90 | 19.50 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.75 | 0.05 | -0.02 | 1/27/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 3.10 | 3.20 | 3.30 | -0.50 | -13.16% | 4 | 80 | 0.39 | 0.61 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 1.80 | 1.95 | 2.01 | -0.24 | -10.67% | 8 | 112 | 0.38 | 0.45 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 0.90 | 1.10 | 1.15 | -0.10 | -8.00% | 2 | 746 | 0.36 | 0.30 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 0.35 | 0.55 | 0.55 | -0.15 | -21.43% | 13 | 10,738 | 0.35 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 52.50 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 444 | 0.34 | 0.09 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 643 | 0.59 | 0.05 | 0.02 | -0.01 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5,475 | 0.49 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 320 | 0.72 | 0.01 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 136 | 0.78 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 909 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 13 | 0.89 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/28/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 1.05 | % | 0 | 0 | 0.80 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 35.00 | 0.15 | 0.30 | % | 0 | 0 | 0.43 | -0.07 | 0.02 | -0.01 | 3/28/2025 3:59:49 PM EST | |||
| 37.50 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.14 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 40.00 | 0.95 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 401 | 0.40 | -0.25 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 42.50 | 1.80 | 1.90 | 1.75 | +0.22 | +14.38% | 5 | 72 | 0.39 | -0.39 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 45.00 | 3.00 | 3.20 | 2.95 | +0.55 | +22.92% | 3 | 129 | 0.38 | -0.55 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 47.50 | 4.60 | 5.20 | 5.19 | 0.00 | 0.00% | 0 | 121 | 0.39 | -0.70 | 0.06 | -0.02 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 50.00 | 6.60 | 8.80 | 6.00 | 0.00 | 0.00% | 0 | 31 | 0.57 | -0.83 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 52.50 | 8.70 | 10.10 | 5.60 | 0.00 | 0.00% | 0 | 86 | 0.41 | -0.91 | 0.03 | -0.01 | 3/5/2025 | 3/28/2025 3:59:49 PM EST |
| 55.00 | 11.30 | 11.70 | 6.09 | 0.00 | 0.00% | 0 | 190 | 0.52 | -0.95 | 0.02 | -0.01 | 2/25/2025 | 3/28/2025 3:59:49 PM EST |
| 57.50 | 13.00 | 16.20 | 4.70 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.98 | 0.01 | 0.00 | 2/18/2025 | 3/28/2025 3:59:49 PM EST |
| 60.00 | 14.50 | 18.50 | 7.00 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 2/11/2025 | 3/28/2025 3:59:49 PM EST |
| 62.50 | 17.00 | 21.10 | 14.30 | 0.00 | 0.00% | 0 | 3 | 0.96 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:49 PM EST |
| 65.00 | 19.50 | 23.70 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:49 PM EST |
| 67.50 | 22.00 | 25.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 70.00 | 24.50 | 28.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 75.00 | 29.50 | 33.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 80.00 | 34.50 | 38.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 85.00 | 39.50 | 43.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |