Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $50.82 as of 9/6/2024 3:54:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.50 | 22.30 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 32.50 | 15.70 | 19.80 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 35.00 | 13.50 | 17.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 37.50 | 10.60 | 14.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 40.00 | 8.70 | 12.30 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 7/23/2024 | 9/6/2024 3:59:59 PM EST |
| 42.50 | 5.70 | 9.80 | % | 0 | 0 | 1.39 | 0.98 | 0.01 | -0.02 | 9/6/2024 3:59:59 PM EST | |||
| 45.00 | 3.30 | 5.50 | 7.20 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.92 | 0.04 | -0.03 | 7/26/2024 | 9/6/2024 3:59:59 PM EST |
| 47.50 | 1.10 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.79 | 0.08 | -0.05 | 8/12/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 1.35 | 1.50 | 1.72 | -0.33 | -16.10% | 3 | 75 | 0.33 | 0.54 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 52.50 | 0.40 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 951 | 0.32 | 0.25 | 0.10 | -0.04 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 0.05 | 0.15 | 0.15 | -0.02 | -11.77% | 6 | 2,364 | 0.31 | 0.08 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 57.50 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1,703 | 0.37 | 0.01 | 0.01 | 0.00 | 8/27/2024 | 9/6/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 211 | 0.82 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 62.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:59 PM EST |
| 70.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 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 | 0.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 3:59:59 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 496 | 0.52 | -0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 0.05 | 0.20 | 0.10 | +0.05 | +100.00% | 2,052 | 1,359 | 0.38 | -0.08 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 47.50 | 0.35 | 0.55 | 0.40 | +0.07 | +21.22% | 4 | 312 | 0.37 | -0.21 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 1.15 | 1.35 | 1.10 | +0.11 | +11.12% | 8 | 291 | 0.35 | -0.46 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 52.50 | 2.65 | 4.00 | 2.70 | 0.00 | 0.00% | 0 | 468 | 0.36 | -0.75 | 0.10 | -0.04 | 9/5/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 3.00 | 5.10 | 2.10 | 0.00 | 0.00% | 0 | 70 | 0.43 | -0.92 | 0.05 | -0.02 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 57.50 | 5.20 | 9.30 | 5.50 | 0.00 | 0.00% | 0 | 221 | 1.07 | -0.99 | 0.01 | 0.00 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
| 60.00 | 7.70 | 11.60 | 6.20 | 0.00 | 0.00% | 0 | 16 | 1.26 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:59 PM EST |
| 62.50 | 10.20 | 14.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 65.00 | 12.70 | 16.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 70.00 | 17.70 | 21.70 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 75.00 | 22.70 | 26.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST |