Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $44.49 as of 10/29/2025 8:55:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.00 | 23.90 | 21.95 | % | 0.98 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 25.00 | 17.50 | 21.50 | 19.50 | % | 0.78 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 27.50 | 15.00 | 19.00 | 17.00 | % | 0.62 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 30.00 | 12.50 | 16.50 | 14.50 | % | 0.48 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 32.50 | 10.00 | 13.40 | 11.70 | % | 0.36 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 35.00 | 8.30 | 11.40 | 9.85 | 8.60 | 0.00 | 0.00% | 0.28 | 0 | 1,051 | 1.30 | 0.99 | 0.01 | -0.02 | 10/6/2025 | 10/29/2025 3:59:52 PM EST |
| 37.50 | 5.80 | 9.20 | 7.50 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.15 | 0.95 | 0.02 | -0.03 | 10/8/2025 | 10/29/2025 3:59:52 PM EST |
| 40.00 | 3.10 | 6.70 | 4.90 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 1,118 | 0.90 | 0.86 | 0.04 | -0.04 | 10/10/2025 | 10/29/2025 3:59:52 PM EST |
| 42.50 | 1.60 | 5.00 | 3.30 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 356 | 0.42 | 0.71 | 0.07 | -0.05 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 45.00 | 0.45 | 3.20 | 1.83 | 1.60 | +0.10 | +6.67% | 0.04 | 87 | 786 | 0.41 | 0.52 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 47.50 | 0.50 | 2.90 | 1.70 | 0.75 | +0.05 | +7.15% | 0.04 | 136 | 571 | 0.59 | 0.33 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 772 | 2,244 | 0.37 | 0.18 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 52.50 | 0.05 | 0.25 | 0.15 | 0.07 | -0.02 | -22.23% | 0.00 | 21 | 1,810 | 0.40 | 0.08 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.09 | -90.00% | 0.00 | 10 | 3,461 | 0.54 | 0.03 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.79 | 0.01 | 0.01 | 0.00 | 10/23/2025 | 10/29/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.97 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/29/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/29/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/29/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 90 | 2.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 73 | 1.73 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,709 | 1.42 | -0.01 | 0.01 | -0.02 | 10/22/2025 | 10/29/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,359 | 0.60 | -0.05 | 0.02 | -0.03 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.25 | -0.10 | -28.58% | 0.01 | 15 | 1,023 | 0.56 | -0.14 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 42.50 | 0.05 | 1.40 | 0.73 | 0.80 | -0.05 | -5.89% | 0.02 | 3 | 2,694 | 0.36 | -0.29 | 0.07 | -0.05 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 45.00 | 1.95 | 2.30 | 2.13 | 1.75 | -0.30 | -14.64% | 0.05 | 13 | 607 | 0.47 | -0.48 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 47.50 | 2.20 | 5.90 | 4.05 | 3.76 | 0.00 | 0.00% | 0.09 | 0 | 348 | 0.97 | -0.67 | 0.07 | -0.05 | 10/23/2025 | 10/29/2025 3:59:52 PM EST |
| 50.00 | 3.90 | 7.80 | 5.85 | 5.99 | 0.00 | 0.00% | 0.12 | 0 | 214 | 1.02 | -0.82 | 0.05 | -0.03 | 10/23/2025 | 10/29/2025 3:59:52 PM EST |
| 52.50 | 7.00 | 10.10 | 8.55 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.16 | -0.92 | 0.03 | -0.02 | 10/23/2025 | 10/29/2025 3:59:52 PM EST |
| 55.00 | 9.60 | 12.60 | 11.10 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.27 | -0.97 | 0.02 | -0.01 | 10/22/2025 | 10/29/2025 3:59:52 PM EST |
| 57.50 | 12.00 | 15.10 | 13.55 | % | 0.24 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 60.00 | 13.70 | 17.60 | 15.65 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:52 PM EST |
| 65.00 | 18.70 | 22.60 | 20.65 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 70.00 | 23.70 | 27.60 | 25.65 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST |