Options Chain for KNIFE RIVER CORP COMMON STOCK (KNF) - $93.37 as of 5/8/2025 8:32:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.80 | 50.60 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 50.00 | 41.80 | 45.60 | 38.80 | 0.00 | 0.00% | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:28:58 PM EST |
| 55.00 | 36.80 | 40.60 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 60.00 | 31.80 | 35.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 65.00 | 26.30 | 30.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 70.00 | 21.80 | 25.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 75.00 | 16.80 | 20.20 | 14.70 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/8/2025 3:28:58 PM EST |
| 80.00 | 12.00 | 15.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 85.00 | 7.60 | 11.30 | % | 0 | 0 | 1.03 | 0.99 | 0.02 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 90.00 | 3.10 | 5.90 | 20.90 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.81 | 0.05 | -0.07 | 12/20/2024 | 5/8/2025 3:28:58 PM EST |
| 95.00 | 1.40 | 3.70 | 2.06 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.47 | 0.08 | -0.11 | 4/21/2025 | 5/8/2025 3:28:58 PM EST |
| 100.00 | 0.35 | 1.90 | 2.40 | +1.55 | +182.36% | 3 | 38 | 0.43 | 0.14 | 0.05 | -0.06 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 105.00 | 0.00 | 0.45 | 0.99 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.02 | 0.01 | -0.01 | 4/23/2025 | 5/8/2025 3:28:58 PM EST |
| 110.00 | 0.00 | 2.20 | 1.38 | 0.00 | 0.00% | 0 | 21 | 1.26 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:58 PM EST |
| 115.00 | 0.00 | 2.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.93 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/8/2025 3:28:58 PM EST |
| 125.00 | 0.00 | 0.95 | 0.83 | 0.00 | 0.00% | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/8/2025 3:28:58 PM EST |
| 130.00 | 0.00 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/8/2025 3:28:58 PM EST |
| 135.00 | 0.00 | 1.75 | 2.55 | 0.00 | 0.00% | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/8/2025 3:28:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.80 | 0.00 | 0.00% | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/8/2025 3:28:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/8/2025 3:28:58 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 155.00 | 0.00 | 1.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/8/2025 3:28:58 PM EST |
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:28:58 PM EST |
| 60.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:28:58 PM EST |
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.01 | 0.00 | 0.00% | 0 | 400 | 1.50 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:58 PM EST |
| 75.00 | 0.00 | 1.75 | 2.90 | 0.00 | 0.00% | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:28:58 PM EST |
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 85.00 | 0.35 | 2.45 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.01 | 0.02 | 0.00 | 1/10/2025 | 5/8/2025 3:28:58 PM EST |
| 90.00 | 0.00 | 2.60 | 1.55 | 0.00 | 0.00% | 0 | 417 | 0.74 | -0.19 | 0.05 | -0.07 | 5/6/2025 | 5/8/2025 3:28:58 PM EST |
| 95.00 | 2.35 | 3.40 | 2.50 | +0.30 | +13.64% | 200 | 450 | 0.39 | -0.53 | 0.08 | -0.11 | 5/8/2025 | 5/8/2025 3:28:58 PM EST |
| 100.00 | 5.50 | 8.10 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.86 | 0.05 | -0.06 | 2/18/2025 | 5/8/2025 3:28:58 PM EST |
| 105.00 | 9.90 | 12.70 | % | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 5/8/2025 3:28:58 PM EST | |||
| 110.00 | 14.60 | 18.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 115.00 | 19.50 | 23.20 | 18.10 | 0.00 | 0.00% | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:58 PM EST |
| 120.00 | 24.60 | 28.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 125.00 | 29.50 | 33.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 130.00 | 34.50 | 38.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 135.00 | 39.50 | 43.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 140.00 | 44.50 | 48.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 145.00 | 49.50 | 53.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 150.00 | 54.50 | 58.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST | |||
| 155.00 | 59.70 | 63.60 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:58 PM EST |