Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $42.83 as of 6/20/2025 3:46:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.40 | 22.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 15.90 | 20.00 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 27.50 | 13.50 | 17.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 30.00 | 11.10 | 15.00 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 32.50 | 8.70 | 12.70 | 26.96 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.97 | 0.01 | -0.01 | 1/27/2025 | 6/20/2025 3:59:56 PM EST |
| 35.00 | 6.40 | 10.30 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.92 | 0.02 | -0.01 | 5/12/2025 | 6/20/2025 3:59:56 PM EST |
| 37.50 | 4.20 | 8.20 | 6.19 | 0.00 | 0.00% | 0 | 48 | 0.84 | 0.84 | 0.04 | -0.02 | 5/2/2025 | 6/20/2025 3:59:56 PM EST |
| 40.00 | 3.90 | 6.00 | 6.70 | 0.00 | 0.00% | 0 | 17 | 0.52 | 0.71 | 0.06 | -0.02 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 42.50 | 1.45 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 284 | 0.31 | 0.55 | 0.07 | -0.02 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 45.00 | 0.35 | 1.90 | 1.98 | 0.00 | 0.00% | 0 | 317 | 0.29 | 0.39 | 0.07 | -0.02 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 47.50 | 0.05 | 2.35 | 1.10 | 0.00 | 0.00% | 0 | 310 | 0.62 | 0.25 | 0.05 | -0.02 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 50.00 | 0.05 | 2.45 | 0.55 | 0.00 | 0.00% | 0 | 1,104 | 0.69 | 0.14 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 52.50 | 0.05 | 1.60 | 0.55 | 0.00 | 0.00% | 0 | 184 | 0.50 | 0.08 | 0.03 | -0.01 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 122 | 0.54 | 0.04 | 0.02 | 0.00 | 6/13/2025 | 6/20/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 2.30 | 0.45 | 0.00 | 0.00% | 0 | 295 | 0.96 | 0.02 | 0.01 | 0.00 | 6/2/2025 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 113 | 0.70 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 6/20/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 2.25 | 0.39 | 0.00 | 0.00% | 0 | 29 | 1.09 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 77 | 0.73 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/20/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 6/20/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 6/20/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 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 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 25.00 | 0.05 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/20/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.25 | 0.90 | 0.00 | 0.00% | 0 | 11 | 1.23 | -0.01 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 2.35 | 0.45 | 0.00 | 0.00% | 0 | 284 | 1.08 | -0.03 | 0.01 | -0.01 | 6/2/2025 | 6/20/2025 3:59:56 PM EST |
| 35.00 | 0.05 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 445 | 0.67 | -0.08 | 0.02 | -0.01 | 6/2/2025 | 6/20/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.65 | 0.50 | 0.00 | 0.00% | 0 | 740 | 0.82 | -0.16 | 0.04 | -0.02 | 6/10/2025 | 6/20/2025 3:59:56 PM EST |
| 40.00 | 0.10 | 2.55 | 1.25 | 0.00 | 0.00% | 0 | 638 | 0.60 | -0.29 | 0.06 | -0.02 | 6/11/2025 | 6/20/2025 3:59:56 PM EST |
| 42.50 | 1.95 | 2.55 | 2.40 | 0.00 | 0.00% | 0 | 138 | 0.36 | -0.45 | 0.07 | -0.02 | 6/17/2025 | 6/20/2025 3:59:56 PM EST |
| 45.00 | 3.30 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 107 | 0.35 | -0.61 | 0.07 | -0.02 | 6/16/2025 | 6/20/2025 3:59:56 PM EST |
| 47.50 | 4.00 | 6.10 | 4.20 | 0.00 | 0.00% | 0 | 343 | 0.64 | -0.75 | 0.05 | -0.02 | 5/16/2025 | 6/20/2025 3:59:56 PM EST |
| 50.00 | 5.60 | 9.60 | 6.20 | 0.00 | 0.00% | 0 | 59 | 0.68 | -0.86 | 0.04 | -0.01 | 3/13/2025 | 6/20/2025 3:59:56 PM EST |
| 52.50 | 7.90 | 11.90 | 11.75 | 0.00 | 0.00% | 0 | 46 | 0.81 | -0.92 | 0.03 | -0.01 | 4/3/2025 | 6/20/2025 3:59:56 PM EST |
| 55.00 | 10.30 | 14.30 | 11.60 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.96 | 0.02 | 0.00 | 3/21/2025 | 6/20/2025 3:59:56 PM EST |
| 57.50 | 13.00 | 16.80 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 2/6/2025 | 6/20/2025 3:59:56 PM EST |
| 60.00 | 15.10 | 19.30 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 6/20/2025 3:59:56 PM EST |
| 62.50 | 17.60 | 21.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 65.00 | 20.10 | 24.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 67.50 | 22.60 | 26.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 70.00 | 25.10 | 29.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 75.00 | 30.10 | 34.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 80.00 | 35.10 | 39.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST | |||
| 85.00 | 40.10 | 44.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:56 PM EST |