Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $74.18 as of 5/27/2026 8:41:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 44.70 | 48.80 | 46.75 | % | 1.70 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 30.00 | 42.20 | 46.30 | 44.25 | % | 1.48 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 32.50 | 39.70 | 43.80 | 41.75 | % | 1.28 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 35.00 | 37.20 | 41.20 | 39.20 | % | 1.12 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 37.50 | 34.70 | 38.80 | 36.75 | % | 0.98 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 40.00 | 32.20 | 36.30 | 34.25 | % | 0.86 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 42.50 | 29.70 | 33.80 | 31.75 | % | 0.75 | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 45.00 | 27.20 | 31.40 | 29.30 | 19.80 | 0.00 | 0.00% | 0.65 | 0 | 32 | 1.30 | 0.99 | 0.00 | -0.01 | 4/21/2026 | 5/27/2026 3:59:46 PM EST |
| 47.50 | 24.90 | 28.70 | 26.80 | % | 0.56 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.01 | 5/27/2026 3:59:46 PM EST | |||
| 50.00 | 22.40 | 26.40 | 24.40 | % | 0.49 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.01 | 5/27/2026 3:59:46 PM EST | |||
| 52.50 | 20.10 | 23.90 | 22.00 | % | 0.42 | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.01 | 5/27/2026 3:59:46 PM EST | |||
| 55.00 | 17.60 | 21.60 | 19.60 | 7.20 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.93 | 0.94 | 0.01 | -0.02 | 5/12/2026 | 5/27/2026 3:59:46 PM EST |
| 57.50 | 15.40 | 19.20 | 17.30 | % | 0.30 | 0 | 0 | 0.85 | 0.91 | 0.01 | -0.03 | 5/27/2026 3:59:46 PM EST | |||
| 60.00 | 13.00 | 16.50 | 14.75 | 8.30 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.73 | 0.88 | 0.01 | -0.03 | 5/14/2026 | 5/27/2026 3:59:46 PM EST |
| 62.50 | 11.60 | 14.10 | 12.85 | 7.60 | 0.00 | 0.00% | 0.21 | 0 | 67 | 0.65 | 0.84 | 0.02 | -0.04 | 5/14/2026 | 5/27/2026 3:59:46 PM EST |
| 65.00 | 10.30 | 11.60 | 10.95 | 9.86 | +2.18 | +28.39% | 0.17 | 4 | 43 | 0.46 | 0.79 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 3:59:46 PM EST |
| 67.50 | 8.20 | 9.50 | 8.85 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.43 | 0.74 | 0.02 | -0.04 | 5/21/2026 | 5/27/2026 3:59:46 PM EST |
| 70.00 | 6.40 | 7.60 | 7.00 | 6.80 | +1.00 | +17.25% | 0.10 | 25 | 92 | 0.41 | 0.67 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:46 PM EST |
| 72.50 | 5.40 | 5.90 | 5.65 | 3.29 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.42 | 0.60 | 0.03 | -0.05 | 5/22/2026 | 5/27/2026 3:59:46 PM EST |
| 75.00 | 4.00 | 4.70 | 4.35 | 4.10 | +1.50 | +57.70% | 0.06 | 5 | 1,433 | 0.41 | 0.51 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:46 PM EST |
| 77.50 | 2.95 | 3.60 | 3.28 | % | 0.04 | 0 | 0 | 0.41 | 0.43 | 0.03 | -0.05 | 5/27/2026 3:59:46 PM EST | |||
| 80.00 | 2.15 | 2.45 | 2.30 | 2.26 | +0.26 | +13.00% | 0.03 | 4 | 2,259 | 0.39 | 0.35 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 3:59:46 PM EST |
| 85.00 | 0.65 | 1.65 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,128 | 0.39 | 0.21 | 0.03 | -0.03 | 5/22/2026 | 5/27/2026 3:59:46 PM EST |
| 90.00 | 0.20 | 1.35 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.41 | 0.12 | 0.02 | -0.02 | 5/12/2026 | 5/27/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:46 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/27/2026 3:59:46 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/27/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 736 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/27/2026 3:59:46 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,646 | 0.72 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,448 | 0.70 | -0.01 | 0.00 | -0.01 | 5/19/2026 | 5/27/2026 3:59:46 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.67 | -0.02 | 0.00 | -0.01 | 5/4/2026 | 5/27/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.09 | -0.02 | 0.00 | -0.01 | 5/14/2026 | 5/27/2026 3:59:46 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.04 | 0.01 | -0.01 | 4/28/2026 | 5/27/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.71 | -0.06 | 0.01 | -0.02 | 5/26/2026 | 5/27/2026 3:59:46 PM EST |
| 57.50 | 0.05 | 2.15 | 1.10 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.57 | -0.09 | 0.01 | -0.03 | 5/15/2026 | 5/27/2026 3:59:46 PM EST |
| 60.00 | 0.30 | 2.35 | 1.33 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | -0.12 | 0.01 | -0.03 | 4/27/2026 | 5/27/2026 3:59:46 PM EST |
| 62.50 | 0.75 | 1.45 | 1.10 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.48 | -0.16 | 0.02 | -0.04 | 5/22/2026 | 5/27/2026 3:59:46 PM EST |
| 65.00 | 0.90 | 1.90 | 1.40 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 519 | 0.45 | -0.21 | 0.02 | -0.04 | 5/26/2026 | 5/27/2026 3:59:46 PM EST |
| 67.50 | 1.80 | 2.25 | 2.03 | 2.20 | -0.95 | -30.16% | 0.03 | 1 | 23 | 0.45 | -0.26 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 3:59:46 PM EST |
| 70.00 | 2.55 | 3.30 | 2.93 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.45 | -0.33 | 0.03 | -0.05 | 5/22/2026 | 5/27/2026 3:59:46 PM EST |
| 72.50 | 3.40 | 4.00 | 3.70 | 4.09 | -1.61 | -28.25% | 0.05 | 3 | 8 | 0.42 | -0.40 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:46 PM EST |
| 75.00 | 4.60 | 5.40 | 5.00 | 5.43 | -1.27 | -18.96% | 0.07 | 3 | 1 | 0.43 | -0.49 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 3:59:46 PM EST |
| 77.50 | 5.80 | 6.70 | 6.25 | % | 0.08 | 0 | 0 | 0.41 | -0.57 | 0.03 | -0.05 | 5/27/2026 3:59:46 PM EST | |||
| 80.00 | 7.40 | 8.60 | 8.00 | % | 0.10 | 0 | 0 | 0.41 | -0.65 | 0.03 | -0.04 | 5/27/2026 3:59:46 PM EST | |||
| 85.00 | 10.70 | 13.30 | 12.00 | % | 0.14 | 0 | 0 | 0.57 | -0.79 | 0.03 | -0.03 | 5/27/2026 3:59:46 PM EST | |||
| 90.00 | 14.50 | 17.90 | 16.20 | % | 0.18 | 0 | 0 | 0.64 | -0.88 | 0.02 | -0.02 | 5/27/2026 3:59:46 PM EST |