Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $56.49 as of 11/20/2024 3:04:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.90 | 28.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 32.50 | 21.40 | 25.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 35.00 | 19.30 | 23.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 37.50 | 16.40 | 21.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 40.00 | 14.00 | 18.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 42.50 | 13.00 | 16.00 | 10.40 | 0.00 | 0.00% | 0 | 15 | 0.72 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:45 PM EST |
| 45.00 | 9.20 | 12.10 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 47.50 | 6.50 | 10.50 | 8.30 | -4.14 | -33.28% | 2 | 1 | 0.70 | 0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 50.00 | 4.10 | 7.90 | 10.56 | 0.00 | 0.00% | 0 | 13 | 0.46 | 0.91 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 52.50 | 4.00 | 6.50 | 3.80 | -0.50 | -11.63% | 1 | 225 | 0.30 | 0.80 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 55.00 | 2.25 | 2.75 | 2.00 | -0.50 | -20.00% | 23 | 336 | 0.31 | 0.61 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 57.50 | 1.05 | 1.60 | 1.07 | -0.33 | -23.58% | 27 | 164 | 0.31 | 0.38 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 60.00 | 0.35 | 0.85 | 0.45 | -0.20 | -30.77% | 11 | 2,463 | 0.30 | 0.21 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 62.50 | 0.10 | 0.65 | 0.34 | +0.04 | +13.34% | 1 | 832 | 0.33 | 0.11 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 65.00 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 33 | 0.33 | 0.05 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 70.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 75.00 | 0.00 | 1.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 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 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 32.50 | 0.00 | 1.45 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 35.00 | 0.00 | 1.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 37.50 | 0.00 | 0.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 42.50 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:45 PM EST |
| 45.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 103 | 0.52 | -0.01 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:45 PM EST |
| 47.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 106 | 0.37 | -0.03 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 50.00 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 195 | 3,744 | 0.30 | -0.09 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 52.50 | 0.50 | 0.65 | 0.70 | +0.15 | +27.28% | 10 | 65 | 0.29 | -0.20 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 55.00 | 1.25 | 1.40 | 1.60 | +0.15 | +10.35% | 10 | 30 | 0.28 | -0.39 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 57.50 | 2.55 | 2.75 | 3.00 | -0.05 | -1.64% | 7 | 33 | 0.28 | -0.62 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 60.00 | 4.30 | 7.00 | 3.30 | 0.00 | 0.00% | 0 | 12 | 0.28 | -0.79 | 0.06 | -0.02 | 11/12/2024 | 11/20/2024 3:59:45 PM EST |
| 62.50 | 5.50 | 8.70 | % | 0 | 0 | 0.35 | -0.89 | 0.04 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 65.00 | 7.40 | 11.50 | % | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:45 PM EST | |||
| 70.00 | 12.10 | 16.50 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 17.70 | 21.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |