Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $48.50 as of 4/18/2024 7:06:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.50 | 19.70 | % | 0 | 0 | 9.72 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:55 PM EST | |||
| 32.50 | 13.20 | 17.90 | % | 0 | 0 | 8.68 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:55 PM EST | |||
| 35.00 | 10.50 | 15.10 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | -0.03 | 4/18/2024 3:59:55 PM EST | |||
| 37.50 | 8.60 | 12.60 | % | 0 | 0 | 5.82 | 1.00 | 0.00 | -0.03 | 4/18/2024 3:59:55 PM EST | |||
| 40.00 | 5.80 | 8.50 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | -0.03 | 4/18/2024 3:59:55 PM EST | |||
| 42.50 | 3.30 | 7.20 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | -0.03 | 4/18/2024 3:59:55 PM EST | |||
| 45.00 | 0.80 | 5.00 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.03 | 4/18/2024 3:59:55 PM EST | |||
| 47.50 | 0.50 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.69 | 0.41 | -0.18 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 201 | 0.69 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 52.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 193 | 1.20 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 9 | 176 | 1.93 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 57.50 | 0.00 | 0.20 | 0.09 | +0.01 | +12.50% | 10 | 149 | 2.37 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 43 | 3.47 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:55 PM EST |
| 62.50 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 1 | 4.79 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/18/2024 3:59:55 PM EST |
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 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 | 2.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:55 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 9.06 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.00 | % | 0 | 0 | 7.63 | 0.00 | 0.00 | -0.03 | 4/18/2024 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | -0.03 | 4/18/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | -0.03 | 4/18/2024 3:59:55 PM EST | |||
| 42.50 | 0.00 | 1.80 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | -0.03 | 4/18/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.85 | 0.10 | 0.00 | 0.00% | 0 | 8 | 3.17 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 47.50 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 42 | 42 | 0.37 | -0.31 | 0.41 | -0.18 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 50.00 | 1.00 | 3.50 | 2.10 | -0.60 | -22.23% | 51 | 77 | 1.23 | -1.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 52.50 | 4.50 | 6.70 | 4.07 | +0.27 | +7.11% | 2 | 95 | 1.37 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:55 PM EST |
| 55.00 | 5.00 | 8.70 | 6.70 | 0.00 | 0.00% | 0 | 207 | 1.85 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 57.50 | 7.40 | 11.70 | 3.40 | 0.00 | 0.00% | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:59:55 PM EST |
| 60.00 | 9.90 | 14.50 | 5.00 | 0.00 | 0.00% | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 4/18/2024 3:59:55 PM EST |
| 62.50 | 12.10 | 16.60 | 14.20 | 0.00 | 0.00% | 0 | 1 | 5.47 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:55 PM EST |
| 65.00 | 14.70 | 19.50 | % | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 67.50 | 17.60 | 21.10 | % | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 70.00 | 20.30 | 24.10 | % | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 75.00 | 25.20 | 29.10 | % | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 80.00 | 30.20 | 34.10 | % | 0 | 0 | 8.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST | |||
| 85.00 | 35.20 | 39.10 | % | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:55 PM EST |