Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $41.26 as of 5/5/2025 8:29:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.40 | 18.50 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 27.50 | 12.00 | 16.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 10.40 | 13.50 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 32.50 | 7.90 | 11.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 4.40 | 8.20 | 5.04 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.97 | 0.02 | -0.02 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 37.50 | 2.15 | 6.10 | 2.15 | 0.00 | 0.00% | 0 | 56 | 1.41 | 0.88 | 0.05 | -0.04 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 1.80 | 3.70 | 2.85 | +0.60 | +26.67% | 2 | 517 | 0.39 | 0.68 | 0.11 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 0.50 | 1.00 | 0.92 | +0.10 | +12.20% | 17 | 13,576 | 0.38 | 0.36 | 0.13 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 0.15 | 0.20 | 0.20 | -0.05 | -20.00% | 9 | 3,298 | 0.41 | 0.09 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 5,249 | 0.91 | 0.02 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 7,443 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 52.50 | 0.00 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 436 | 1.91 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 637 | 1.84 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,473 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 313 | 2.42 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 128 | 2.57 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 910 | 1.53 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:48 PM EST |
| 67.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 2.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 5 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 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 | 1.35 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 27.50 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 11 | 2.41 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 147 | 0.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1,386 | 0.54 | -0.03 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | -0.25 | -62.50% | 2,595 | 604 | 0.44 | -0.12 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 0.50 | 0.85 | 0.65 | -0.05 | -7.15% | 6 | 944 | 0.41 | -0.32 | 0.11 | -0.06 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 1.75 | 2.75 | 1.60 | -0.25 | -13.52% | 3 | 98 | 0.60 | -0.64 | 0.13 | -0.05 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 1.95 | 4.60 | 6.30 | 0.00 | 0.00% | 0 | 141 | 0.53 | -0.91 | 0.07 | -0.02 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 47.50 | 4.50 | 8.10 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.98 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 7.20 | 10.70 | 8.60 | 0.00 | 0.00% | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 52.50 | 9.90 | 13.20 | 13.75 | 0.00 | 0.00% | 0 | 3 | 1.87 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 12.40 | 15.80 | 13.30 | 0.00 | 0.00% | 0 | 121 | 2.14 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 57.50 | 14.10 | 18.20 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:48 PM EST |
| 60.00 | 16.60 | 20.70 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:48 PM EST |
| 62.50 | 19.10 | 23.20 | 14.30 | 0.00 | 0.00% | 0 | 3 | 2.53 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:48 PM EST |
| 65.00 | 21.60 | 25.70 | 8.40 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:48 PM EST |
| 67.50 | 24.10 | 28.20 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 26.60 | 30.70 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 31.60 | 35.70 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 36.60 | 40.70 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 41.60 | 45.70 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |