Options Chain for KNIFE RIVER CORP COMMON STOCK (KNF) - $68.44 as of 10/8/2025 8:26:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.30 | 34.80 | 33.05 | % | 0.94 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 40.00 | 26.40 | 29.90 | 28.15 | % | 0.70 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 45.00 | 21.50 | 25.00 | 23.25 | % | 0.52 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 50.00 | 16.60 | 19.80 | 18.20 | % | 0.36 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 55.00 | 11.60 | 14.80 | 13.20 | 41.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 10/8/2025 3:59:52 PM EST |
| 60.00 | 6.70 | 10.20 | 8.45 | % | 0.14 | 0 | 0 | 1.20 | 0.97 | 0.02 | -0.03 | 10/8/2025 3:59:52 PM EST | |||
| 65.00 | 2.00 | 5.60 | 3.80 | 4.00 | % | 0.06 | 2 | 0 | 0.86 | 0.78 | 0.06 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST | |
| 70.00 | 0.65 | 1.25 | 0.95 | 1.48 | % | 0.01 | 1 | 0 | 0.36 | 0.39 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 3:59:52 PM EST | |
| 75.00 | 0.05 | 0.60 | 0.33 | 0.10 | -1.61 | -94.16% | 0.00 | 1 | 131 | 0.46 | 0.08 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 4 | 134 | 0.81 | 0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.27 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.45 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 10/8/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.77 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 10/8/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.04 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/8/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/8/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.52 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/8/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.62 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 10/8/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.73 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 10/8/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.99 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.35 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/8/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.78 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/8/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.27 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 10/8/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 10/8/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.80 | 0.90 | 0.20 | -0.13 | -39.40% | 0.02 | 1 | 7 | 1.23 | -0.03 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 65.00 | 0.25 | 2.40 | 1.33 | 1.12 | +0.22 | +24.45% | 0.02 | 5 | 369 | 0.63 | -0.22 | 0.06 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 70.00 | 1.05 | 3.90 | 2.48 | 3.90 | +2.90 | +290.00% | 0.04 | 1 | 4 | 0.71 | -0.61 | 0.08 | -0.10 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 75.00 | 5.50 | 8.60 | 7.05 | 4.08 | 0.00 | 0.00% | 0.09 | 0 | 365 | 1.13 | -0.92 | 0.03 | -0.04 | 10/3/2025 | 10/8/2025 3:59:52 PM EST |
| 80.00 | 10.40 | 13.60 | 12.00 | 2.60 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.40 | -0.99 | 0.00 | -0.01 | 5/19/2025 | 10/8/2025 3:59:52 PM EST |
| 85.00 | 15.30 | 18.60 | 16.95 | 12.97 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.64 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:52 PM EST |
| 90.00 | 20.10 | 23.50 | 21.80 | 11.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 10/8/2025 3:59:52 PM EST |
| 95.00 | 25.10 | 28.50 | 26.80 | % | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 100.00 | 30.10 | 33.60 | 31.85 | % | 0.32 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 105.00 | 35.30 | 38.50 | 36.90 | % | 0.35 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 110.00 | 40.30 | 43.60 | 41.95 | % | 0.38 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 115.00 | 45.30 | 48.50 | 46.90 | % | 0.41 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 120.00 | 50.20 | 53.60 | 51.90 | % | 0.43 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 125.00 | 55.10 | 58.40 | 56.75 | % | 0.45 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 130.00 | 60.20 | 63.60 | 61.90 | % | 0.48 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 135.00 | 65.40 | 68.60 | 67.00 | % | 0.50 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 140.00 | 70.30 | 73.60 | 71.95 | % | 0.51 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 145.00 | 75.30 | 78.50 | 76.90 | % | 0.53 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 150.00 | 80.30 | 83.50 | 81.90 | % | 0.55 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 155.00 | 85.30 | 88.40 | 86.85 | % | 0.56 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST |