Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $42.82 as of 5/27/2025 3:14:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.20 | 14.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 32.50 | 10.60 | 12.20 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 35.00 | 8.40 | 10.90 | % | 0 | 0 | 0.55 | 0.92 | 0.02 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 37.50 | 6.60 | 7.20 | % | 0 | 0 | 0.44 | 0.85 | 0.03 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 40.00 | 4.70 | 5.40 | % | 0 | 0 | 0.40 | 0.76 | 0.05 | -0.02 | 5/27/2025 2:59:07 PM EST | |||
| 42.50 | 3.10 | 3.50 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.61 | 0.06 | -0.02 | 5/19/2025 | 5/27/2025 2:59:07 PM EST |
| 45.00 | 1.85 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 20 | 0.38 | 0.45 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 47.50 | 1.05 | 1.25 | 1.02 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.30 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 50.00 | 0.45 | 1.00 | 0.79 | 0.00 | 0.00% | 0 | 237 | 0.39 | 0.20 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 52.50 | 0.15 | 0.60 | % | 0 | 0 | 0.38 | 0.13 | 0.03 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 55.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.08 | 0.02 | -0.01 | 5/16/2025 | 5/27/2025 2:59:07 PM EST |
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:59:07 PM EST |
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | -0.03 | 0.01 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 35.00 | 0.20 | 0.65 | % | 0 | 0 | 0.49 | -0.08 | 0.02 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 37.50 | 0.40 | 0.65 | % | 0 | 0 | 0.43 | -0.15 | 0.03 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 40.00 | 0.80 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.24 | 0.05 | -0.02 | 5/19/2025 | 5/27/2025 2:59:07 PM EST |
| 42.50 | 1.55 | 2.05 | % | 0 | 0 | 0.36 | -0.39 | 0.06 | -0.02 | 5/27/2025 2:59:07 PM EST | |||
| 45.00 | 2.80 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.55 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 47.50 | 4.50 | 4.80 | % | 0 | 0 | 0.36 | -0.70 | 0.06 | -0.02 | 5/27/2025 2:59:07 PM EST | |||
| 50.00 | 6.50 | 6.80 | % | 0 | 0 | 0.45 | -0.80 | 0.04 | -0.02 | 5/27/2025 2:59:07 PM EST | |||
| 52.50 | 8.60 | 9.10 | % | 0 | 0 | 0.42 | -0.87 | 0.03 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 55.00 | 11.00 | 12.50 | % | 0 | 0 | 0.70 | -0.92 | 0.02 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 60.00 | 14.90 | 17.60 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 65.00 | 20.10 | 23.00 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST |