Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $45.55 as of 7/25/2025 12:53:54 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 | 21.40 | 24.20 | 22.80 | % | 1.01 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 25.00 | 18.90 | 21.60 | 20.25 | % | 0.81 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 27.50 | 16.40 | 18.80 | 17.60 | % | 0.64 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 30.00 | 13.90 | 16.40 | 15.15 | % | 0.51 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 32.50 | 11.60 | 13.80 | 12.70 | 26.96 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 7/25/2025 11:59:01 AM EST |
| 35.00 | 8.60 | 11.50 | 10.05 | 12.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/25/2025 11:59:01 AM EST |
| 37.50 | 6.90 | 7.40 | 7.15 | 6.19 | 0.00 | 0.00% | 0.19 | 0 | 48 | 0.46 | 0.98 | 0.01 | -0.01 | 5/2/2025 | 7/25/2025 11:59:01 AM EST |
| 40.00 | 4.30 | 4.90 | 4.60 | 6.70 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.63 | 0.92 | 0.04 | -0.02 | 6/10/2025 | 7/25/2025 11:59:01 AM EST |
| 42.50 | 1.25 | 3.40 | 2.33 | 4.23 | 0.00 | 0.00% | 0.05 | 0 | 282 | 0.27 | 0.75 | 0.10 | -0.03 | 7/17/2025 | 7/25/2025 11:59:01 AM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 383 | 0.36 | 0.46 | 0.13 | -0.03 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 47.50 | 0.25 | 0.50 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 535 | 0.31 | 0.19 | 0.09 | -0.02 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,131 | 0.44 | 0.05 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 52.50 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.90 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:59:01 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.05 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/25/2025 11:59:01 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/25/2025 11:59:01 AM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.11 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/25/2025 11:59:01 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/25/2025 11:59:01 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.39 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:01 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 7/25/2025 11:59:01 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/25/2025 11:59:01 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/25/2025 11:59:01 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:01 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 283 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/25/2025 11:59:01 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.52 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:01 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 955 | 0.39 | -0.02 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 142 | 701 | 0.30 | -0.08 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 42.50 | 0.35 | 0.45 | 0.40 | 0.40 | +0.10 | +33.34% | 0.01 | 95 | 500 | 0.29 | -0.25 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 45.00 | 1.40 | 1.80 | 1.60 | 1.60 | +0.15 | +10.35% | 0.04 | 2 | 173 | 0.34 | -0.54 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 47.50 | 3.10 | 3.60 | 3.35 | 3.13 | 0.00 | 0.00% | 0.07 | 0 | 2,346 | 0.32 | -0.81 | 0.09 | -0.02 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 50.00 | 5.30 | 6.80 | 6.05 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.49 | -0.95 | 0.03 | -0.01 | 7/8/2025 | 7/25/2025 11:59:01 AM EST |
| 52.50 | 6.60 | 8.40 | 7.50 | 11.75 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.58 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 7/25/2025 11:59:01 AM EST |
| 55.00 | 8.60 | 11.70 | 10.15 | 11.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.99 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 7/25/2025 11:59:01 AM EST |
| 57.50 | 11.10 | 13.90 | 12.50 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 7/25/2025 11:59:01 AM EST |
| 60.00 | 13.60 | 16.50 | 15.05 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 7/25/2025 11:59:01 AM EST |
| 62.50 | 16.20 | 18.70 | 17.45 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 65.00 | 18.90 | 21.20 | 20.05 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 67.50 | 21.30 | 23.70 | 22.50 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 70.00 | 23.50 | 27.50 | 25.50 | % | 0.36 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 75.00 | 28.50 | 32.50 | 30.50 | % | 0.41 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 80.00 | 33.50 | 37.50 | 35.50 | % | 0.44 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 85.00 | 38.50 | 42.50 | 40.50 | % | 0.48 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST |