Options Chain for KNIFE RIVER CORP COMMON STOCK (KNF) - $107.31 as of 1/22/2025 7:39:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 70.00 | 74.40 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 65.00 | 69.30 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 60.00 | 64.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 50.00 | 55.00 | 59.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 55.00 | 50.00 | 54.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 45.00 | 49.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 65.00 | 40.00 | 44.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 70.00 | 35.50 | 39.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 75.00 | 30.50 | 34.50 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 25.50 | 29.80 | 24.00 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.98 | 0.00 | -0.03 | 11/6/2024 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 21.00 | 24.70 | 18.72 | 0.00 | 0.00% | 0 | 38 | 0.87 | 0.95 | 0.01 | -0.04 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 16.00 | 20.00 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.90 | 0.01 | -0.06 | 9/5/2024 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 12.00 | 15.30 | 6.80 | 0.00 | 0.00% | 0 | 45 | 0.64 | 0.82 | 0.02 | -0.08 | 1/7/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 8.00 | 11.60 | 7.50 | 0.00 | 0.00% | 0 | 310 | 0.40 | 0.72 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 4.60 | 8.50 | 3.10 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.60 | 0.03 | -0.10 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 4.00 | 4.30 | 3.03 | 0.00 | 0.00% | 0 | 42 | 0.41 | 0.46 | 0.03 | -0.09 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 115.00 | 0.10 | 4.90 | 2.30 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.31 | 0.03 | -0.08 | 1/3/2025 | 1/21/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 4.50 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.20 | 0.02 | -0.06 | 12/31/2024 | 1/21/2025 4:00:01 PM EST |
| 125.00 | 0.10 | 4.80 | % | 0 | 0 | 0.56 | 0.11 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 0.05 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.06 | 0.01 | -0.02 | 10/15/2024 | 1/21/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 2.75 | % | 0 | 0 | 0.84 | 0.03 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.75 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 1.60 | 0.53 | 0.00 | 0.00% | 0 | 33 | 0.96 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 5.00 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 1/21/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 1.75 | 1.20 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 1/21/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 2.90 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 1/21/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | -0.01 | 0.00 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.36 | -0.02 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.05 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.10 | 0.01 | -0.06 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 232 | 0.84 | -0.18 | 0.02 | -0.08 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 100.00 | 2.30 | 4.00 | 3.25 | 0.00 | 0.00% | 0 | 758 | 0.53 | -0.28 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 105.00 | 2.20 | 6.80 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.40 | 0.03 | -0.10 | 1/3/2025 | 1/21/2025 4:00:01 PM EST |
| 110.00 | 4.70 | 9.40 | % | 0 | 0 | 0.46 | -0.54 | 0.03 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 115.00 | 8.10 | 12.50 | % | 0 | 0 | 0.44 | -0.69 | 0.03 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 120.00 | 11.90 | 16.50 | % | 0 | 0 | 0.67 | -0.80 | 0.02 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 125.00 | 16.40 | 20.50 | % | 0 | 0 | 0.73 | -0.89 | 0.01 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 130.00 | 21.40 | 25.50 | % | 0 | 0 | 0.77 | -0.94 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 135.00 | 26.00 | 29.80 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 140.00 | 30.40 | 35.00 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 145.00 | 35.90 | 40.00 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 150.00 | 40.90 | 45.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 155.00 | 45.70 | 50.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST |