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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.40 | 21.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 15.10 | 18.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 27.50 | 13.10 | 16.00 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 9.60 | 13.20 | % | 0 | 0 | 1.30 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 32.50 | 7.90 | 11.10 | % | 0 | 0 | 1.12 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 6.60 | 8.90 | % | 0 | 0 | 0.82 | 0.88 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 37.50 | 3.70 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 13 | 0.31 | 0.77 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 3.00 | 3.10 | 2.35 | 0.00 | 0.00% | 0 | 222 | 0.41 | 0.62 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 1.70 | 1.85 | 1.95 | -0.03 | -1.52% | 4 | 253 | 0.39 | 0.44 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 0.85 | 1.00 | 1.10 | +0.40 | +57.15% | 2 | 2 | 0.38 | 0.28 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 47.50 | 0.25 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.16 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 2.30 | % | 0 | 0 | 0.87 | 0.09 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 27.50 | 0.00 | 1.55 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.02 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 32.50 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 72 | 8 | 0.42 | -0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.30 | 0.40 | 0.35 | -0.30 | -46.16% | 917 | 242 | 0.41 | -0.12 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 37.50 | 0.75 | 0.90 | 0.90 | -0.20 | -18.19% | 19 | 722 | 0.40 | -0.23 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 0.90 | 1.80 | 1.65 | -0.10 | -5.72% | 56 | 154 | 0.41 | -0.38 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 2.90 | 3.10 | 2.78 | +0.05 | +1.84% | 32 | 12 | 0.40 | -0.56 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 3.00 | 4.70 | 4.30 | -0.20 | -4.45% | 8 | 2 | 0.41 | -0.72 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 47.50 | 6.30 | 8.20 | % | 0 | 0 | 0.41 | -0.84 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 6.90 | 10.90 | % | 0 | 0 | 0.85 | -0.91 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 13.10 | 15.70 | % | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST |