Options Chain for KNIFE RIVER CORP COMMON STOCK (KNF) - $80.60 as of 7/4/2025 1:28:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.70 | 32.90 | 30.80 | % | 0.62 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 55.00 | 23.70 | 27.60 | 25.65 | % | 0.47 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 60.00 | 18.70 | 22.50 | 20.60 | % | 0.34 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 65.00 | 14.00 | 17.80 | 15.90 | % | 0.24 | 0 | 0 | 1.28 | 0.99 | 0.01 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 70.00 | 9.10 | 13.00 | 11.05 | % | 0.16 | 0 | 0 | 1.03 | 0.92 | 0.02 | -0.03 | 7/3/2025 12:59:00 PM EST | |||
| 75.00 | 5.00 | 8.80 | 6.90 | % | 0.09 | 0 | 0 | 0.87 | 0.77 | 0.04 | -0.08 | 7/3/2025 12:59:00 PM EST | |||
| 80.00 | 2.10 | 4.30 | 3.20 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | 0.54 | 0.05 | -0.10 | 6/27/2025 | 7/3/2025 12:59:00 PM EST |
| 85.00 | 0.10 | 2.85 | 1.48 | 1.49 | -0.91 | -37.92% | 0.02 | 1 | 84 | 0.45 | 0.28 | 0.05 | -0.08 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.11 | 0.03 | -0.05 | 6/27/2025 | 7/3/2025 12:59:00 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 3.71 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.03 | 0.01 | -0.02 | 6/9/2025 | 7/3/2025 12:59:00 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | 0.01 | 0.00 | -0.01 | 6/9/2025 | 7/3/2025 12:59:00 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/3/2025 12:59:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 150.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | -0.01 | 0.01 | -0.01 | 6/11/2025 | 7/3/2025 12:59:00 PM EST |
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.02 | -0.08 | 0.02 | -0.03 | 7/3/2025 12:59:00 PM EST | |||
| 75.00 | 0.05 | 3.10 | 1.58 | % | 0.02 | 0 | 0 | 0.52 | -0.23 | 0.04 | -0.08 | 7/3/2025 12:59:00 PM EST | |||
| 80.00 | 1.35 | 4.60 | 2.98 | 2.29 | 0.00 | 0.00% | 0.04 | 0 | 155 | 0.49 | -0.46 | 0.05 | -0.10 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 85.00 | 3.80 | 6.50 | 5.15 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.59 | -0.72 | 0.05 | -0.08 | 6/25/2025 | 7/3/2025 12:59:00 PM EST |
| 90.00 | 7.90 | 11.60 | 9.75 | 12.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.84 | -0.89 | 0.03 | -0.05 | 6/23/2025 | 7/3/2025 12:59:00 PM EST |
| 95.00 | 12.50 | 16.50 | 14.50 | % | 0.15 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.02 | 7/3/2025 12:59:00 PM EST | |||
| 100.00 | 17.70 | 21.50 | 19.60 | % | 0.20 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 105.00 | 22.70 | 26.50 | 24.60 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 110.00 | 27.20 | 31.50 | 29.35 | % | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 115.00 | 32.20 | 36.50 | 34.35 | % | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 120.00 | 37.20 | 41.50 | 39.35 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 125.00 | 42.20 | 46.50 | 44.35 | % | 0.35 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 130.00 | 47.20 | 51.50 | 49.35 | % | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 135.00 | 52.20 | 56.50 | 54.35 | % | 0.40 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 140.00 | 57.40 | 61.30 | 59.35 | % | 0.42 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 145.00 | 62.20 | 66.50 | 64.35 | % | 0.44 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 150.00 | 67.20 | 71.50 | 69.35 | % | 0.46 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST |