Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $43.55 as of 3/31/2025 4:22:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 9.50 | 11.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 6.70 | 9.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 37.50 | 5.00 | 6.50 | % | 0 | 0 | 0.62 | 0.97 | 0.02 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 40.00 | 3.80 | 4.20 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.86 | 0.06 | -0.03 | 3/21/2025 | 3/31/2025 2:58:59 PM EST |
| 42.50 | 1.95 | 2.10 | 2.20 | 0.00 | 0.00% | 0 | 34 | 0.38 | 0.64 | 0.11 | -0.04 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 0.70 | 0.85 | 1.14 | 0.00 | 0.00% | 0 | 94 | 0.35 | 0.35 | 0.12 | -0.04 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 47.50 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 128 | 0.34 | 0.12 | 0.07 | -0.02 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1,094 | 0.71 | 0.03 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 52.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 57.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 68 | 1.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:59 PM EST |
| 62.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | -0.03 | 0.02 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 40.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 74 | 0.39 | -0.14 | 0.06 | -0.03 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 42.50 | 0.80 | 0.95 | 0.89 | +0.01 | +1.14% | 2 | 70 | 0.37 | -0.36 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 45.00 | 2.05 | 2.15 | 2.80 | +0.90 | +47.37% | 1 | 341 | 0.36 | -0.65 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 47.50 | 3.70 | 4.20 | 3.28 | 0.00 | 0.00% | 0 | 263 | 0.35 | -0.88 | 0.07 | -0.02 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 50.00 | 5.80 | 7.90 | 3.50 | 0.00 | 0.00% | 0 | 6 | 0.98 | -0.97 | 0.02 | -0.01 | 3/17/2025 | 3/31/2025 2:58:59 PM EST |
| 52.50 | 8.60 | 10.40 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:59 PM EST |
| 55.00 | 11.10 | 12.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 57.50 | 13.50 | 15.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 60.00 | 15.30 | 18.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 62.50 | 17.90 | 20.80 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 65.00 | 20.30 | 23.40 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 70.00 | 24.50 | 28.10 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 75.00 | 29.50 | 33.50 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 80.00 | 34.50 | 38.30 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |