Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $76.35 as of 7/3/2026 4:48:23 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 | 47.00 | 51.20 | 49.10 | % | 1.79 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 30.00 | 44.40 | 48.60 | 46.50 | % | 1.55 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 32.50 | 42.00 | 46.10 | 44.05 | % | 1.36 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 35.00 | 39.40 | 43.50 | 41.45 | % | 1.18 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 37.50 | 36.90 | 41.20 | 39.05 | % | 1.04 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 40.00 | 34.40 | 38.50 | 36.45 | 24.25 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 4:00:12 PM EST |
| 42.50 | 32.00 | 36.20 | 34.10 | % | 0.80 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 45.00 | 29.50 | 33.70 | 31.60 | % | 0.70 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 47.50 | 27.00 | 31.30 | 29.15 | % | 0.61 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 50.00 | 25.40 | 28.80 | 27.10 | 15.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.17 | 0.99 | 0.00 | -0.01 | 5/14/2026 | 7/2/2026 4:00:12 PM EST |
| 52.50 | 22.40 | 25.90 | 24.15 | 9.98 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.00 | 0.98 | 0.00 | -0.01 | 5/13/2026 | 7/2/2026 4:00:12 PM EST |
| 55.00 | 20.70 | 23.30 | 22.00 | 24.10 | 0.00 | 0.00% | 0.40 | 0 | 62 | 0.92 | 0.97 | 0.01 | -0.01 | 6/15/2026 | 7/2/2026 4:00:12 PM EST |
| 57.50 | 18.40 | 20.90 | 19.65 | 20.55 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.85 | 0.96 | 0.01 | -0.02 | 6/26/2026 | 7/2/2026 4:00:12 PM EST |
| 60.00 | 16.40 | 18.60 | 17.50 | 17.90 | +12.00 | +203.39% | 0.29 | 3 | 114 | 0.35 | 0.92 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 62.50 | 14.20 | 15.90 | 15.05 | 6.30 | 0.00 | 0.00% | 0.24 | 0 | 1,023 | 0.40 | 0.89 | 0.01 | -0.03 | 4/29/2026 | 7/2/2026 4:00:12 PM EST |
| 65.00 | 11.30 | 13.70 | 12.50 | 13.70 | 0.00 | 0.00% | 0.19 | 0 | 756 | 0.62 | 0.85 | 0.02 | -0.04 | 6/26/2026 | 7/2/2026 4:00:12 PM EST |
| 67.50 | 9.30 | 11.70 | 10.50 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 172 | 0.35 | 0.81 | 0.02 | -0.04 | 6/15/2026 | 7/2/2026 4:00:12 PM EST |
| 70.00 | 7.40 | 9.80 | 8.60 | 8.90 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.37 | 0.75 | 0.03 | -0.04 | 6/22/2026 | 7/2/2026 4:00:12 PM EST |
| 72.50 | 6.60 | 7.30 | 6.95 | 11.29 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.38 | 0.69 | 0.03 | -0.05 | 6/9/2026 | 7/2/2026 4:00:12 PM EST |
| 75.00 | 5.10 | 5.80 | 5.45 | 6.50 | +0.20 | +3.18% | 0.07 | 2 | 141 | 0.38 | 0.61 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 77.50 | 3.80 | 4.60 | 4.20 | 5.37 | +0.17 | +3.27% | 0.05 | 5 | 113 | 0.38 | 0.52 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 80.00 | 1.95 | 3.50 | 2.73 | 4.01 | 0.00 | 0.00% | 0.03 | 0 | 694 | 0.34 | 0.43 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 4:00:12 PM EST |
| 82.50 | 1.25 | 2.75 | 2.00 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.35 | 0.35 | 0.03 | -0.04 | 6/22/2026 | 7/2/2026 4:00:12 PM EST |
| 85.00 | 1.35 | 2.15 | 1.75 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.39 | 0.28 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 4:00:12 PM EST |
| 87.50 | 0.95 | 1.70 | 1.33 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.40 | 0.23 | 0.02 | -0.04 | 6/9/2026 | 7/2/2026 4:00:12 PM EST |
| 90.00 | 0.70 | 1.30 | 1.00 | 1.16 | -0.19 | -14.08% | 0.01 | 508 | 513 | 0.40 | 0.19 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 95.00 | 0.20 | 2.95 | 1.58 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.53 | 0.11 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.35 | -1.17 | -76.98% | 0.00 | 1 | 2 | 0.57 | 0.07 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.01 | 7/2/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.01 | 7/2/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:12 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 | 2.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,159 | 0.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/2/2026 4:00:12 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,640 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 4:00:12 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.69 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/2/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/2/2026 4:00:12 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.03 | -0.01 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.94 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/2/2026 4:00:12 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.86 | -0.02 | 0.00 | -0.01 | 5/27/2026 | 7/2/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.78 | -0.03 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 4:00:12 PM EST |
| 57.50 | 0.00 | 1.75 | 0.88 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 348 | 0.80 | -0.04 | 0.01 | -0.02 | 5/15/2026 | 7/2/2026 4:00:12 PM EST |
| 60.00 | 0.15 | 1.75 | 0.95 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.56 | -0.08 | 0.01 | -0.03 | 6/18/2026 | 7/2/2026 4:00:12 PM EST |
| 62.50 | 0.60 | 1.25 | 0.93 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.52 | -0.11 | 0.01 | -0.03 | 6/10/2026 | 7/2/2026 4:00:12 PM EST |
| 65.00 | 0.85 | 1.50 | 1.18 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.49 | -0.15 | 0.02 | -0.04 | 6/22/2026 | 7/2/2026 4:00:12 PM EST |
| 67.50 | 1.30 | 2.00 | 1.65 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.48 | -0.19 | 0.02 | -0.04 | 6/25/2026 | 7/2/2026 4:00:12 PM EST |
| 70.00 | 1.85 | 2.65 | 2.25 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.47 | -0.25 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 4:00:12 PM EST |
| 72.50 | 2.60 | 3.50 | 3.05 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.46 | -0.31 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 4:00:12 PM EST |
| 75.00 | 3.60 | 4.30 | 3.95 | 3.90 | +0.70 | +21.88% | 0.05 | 4 | 43 | 0.45 | -0.39 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 77.50 | 4.80 | 5.60 | 5.20 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.45 | -0.48 | 0.04 | -0.05 | 7/1/2026 | 7/2/2026 4:00:12 PM EST |
| 80.00 | 6.40 | 7.10 | 6.75 | 6.05 | +0.07 | +1.18% | 0.08 | 1 | 8 | 0.46 | -0.57 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 4:00:12 PM EST |
| 82.50 | 7.90 | 8.80 | 8.35 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.45 | -0.65 | 0.03 | -0.04 | 6/11/2026 | 7/2/2026 4:00:12 PM EST |
| 85.00 | 9.10 | 11.70 | 10.40 | 9.44 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | -0.72 | 0.03 | -0.04 | 6/15/2026 | 7/2/2026 4:00:12 PM EST |
| 87.50 | 11.30 | 12.90 | 12.10 | % | 0.14 | 0 | 0 | 0.43 | -0.77 | 0.02 | -0.04 | 7/2/2026 4:00:12 PM EST | |||
| 90.00 | 13.50 | 15.00 | 14.25 | 10.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | -0.81 | 0.02 | -0.03 | 6/12/2026 | 7/2/2026 4:00:12 PM EST |
| 95.00 | 17.60 | 19.70 | 18.65 | % | 0.20 | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.02 | 7/2/2026 4:00:12 PM EST | |||
| 100.00 | 22.40 | 24.50 | 23.45 | % | 0.23 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.02 | 7/2/2026 4:00:12 PM EST | |||
| 105.00 | 27.30 | 29.50 | 28.40 | % | 0.27 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:12 PM EST | |||
| 110.00 | 31.70 | 35.80 | 33.75 | % | 0.31 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:12 PM EST | |||
| 115.00 | 36.80 | 40.80 | 38.80 | % | 0.34 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:12 PM EST |