Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $76.71 as of 7/22/2026 3:01:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 46.10 | 51.00 | 48.55 | % | 1.77 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 30.00 | 43.70 | 48.50 | 46.10 | % | 1.54 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 32.50 | 41.20 | 46.00 | 43.60 | % | 1.34 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 35.00 | 38.70 | 43.50 | 41.10 | % | 1.17 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 37.50 | 36.60 | 40.70 | 38.65 | % | 1.03 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 40.00 | 34.10 | 38.20 | 36.15 | 24.25 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 7/22/2026 4:00:05 PM EST |
| 42.50 | 31.70 | 35.70 | 33.70 | % | 0.79 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 45.00 | 28.90 | 33.50 | 31.20 | % | 0.69 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 47.50 | 26.50 | 31.40 | 28.95 | % | 0.61 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 50.00 | 24.00 | 28.90 | 26.45 | 15.90 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 7/22/2026 4:00:05 PM EST |
| 52.50 | 21.50 | 26.40 | 23.95 | 23.55 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.34 | 0.99 | 0.00 | -0.01 | 7/10/2026 | 7/22/2026 4:00:05 PM EST |
| 55.00 | 19.30 | 23.40 | 21.35 | 24.10 | 0.00 | 0.00% | 0.39 | 0 | 62 | 1.24 | 0.99 | 0.00 | -0.01 | 6/15/2026 | 7/22/2026 4:00:05 PM EST |
| 57.50 | 17.40 | 20.20 | 18.80 | 18.00 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.98 | 0.97 | 0.01 | -0.02 | 7/14/2026 | 7/22/2026 4:00:05 PM EST |
| 60.00 | 15.10 | 17.70 | 16.40 | 17.90 | 0.00 | 0.00% | 0.27 | 0 | 114 | 0.87 | 0.95 | 0.01 | -0.03 | 7/2/2026 | 7/22/2026 4:00:05 PM EST |
| 62.50 | 13.30 | 16.30 | 14.80 | 14.23 | 0.00 | 0.00% | 0.24 | 0 | 1,024 | 0.96 | 0.91 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 65.00 | 11.00 | 13.30 | 12.15 | 12.25 | 0.00 | 0.00% | 0.19 | 0 | 757 | 0.76 | 0.87 | 0.02 | -0.05 | 7/17/2026 | 7/22/2026 4:00:05 PM EST |
| 67.50 | 9.00 | 10.60 | 9.80 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 172 | 0.46 | 0.81 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 70.00 | 7.50 | 8.10 | 7.80 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 94 | 0.46 | 0.75 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 72.50 | 6.30 | 6.70 | 6.50 | 6.18 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.50 | 0.67 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 75.00 | 4.70 | 4.90 | 4.80 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 945 | 0.48 | 0.58 | 0.04 | -0.07 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 77.50 | 2.75 | 3.60 | 3.18 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 145 | 0.43 | 0.48 | 0.04 | -0.07 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 80.00 | 2.00 | 2.55 | 2.28 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 971 | 0.43 | 0.38 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 82.50 | 1.20 | 1.85 | 1.53 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 799 | 0.42 | 0.29 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 85.00 | 0.75 | 1.30 | 1.03 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 562 | 0.43 | 0.21 | 0.03 | -0.05 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 87.50 | 0.50 | 0.95 | 0.73 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.44 | 0.15 | 0.02 | -0.04 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 90.00 | 0.30 | 0.60 | 0.45 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1,449 | 0.43 | 0.11 | 0.02 | -0.03 | 7/21/2026 | 7/22/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.05 | 0.01 | -0.02 | 6/25/2026 | 7/22/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.02 | 0.00 | -0.01 | 7/2/2026 | 7/22/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.01 | 0.01 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,159 | 1.06 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/22/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,640 | 0.97 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.88 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/22/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/22/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.73 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.15 | 0.00 | 0.00 | -0.01 | 6/25/2026 | 7/22/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.87 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 7/22/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.76 | -0.01 | 0.00 | -0.01 | 7/8/2026 | 7/22/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.77 | -0.03 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.62 | -0.05 | 0.01 | -0.03 | 7/9/2026 | 7/22/2026 4:00:05 PM EST |
| 62.50 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 591 | 0.50 | -0.09 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 65.00 | 0.45 | 0.85 | 0.65 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.49 | -0.13 | 0.02 | -0.05 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 67.50 | 0.75 | 1.10 | 0.93 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.46 | -0.19 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 70.00 | 1.20 | 1.80 | 1.50 | 1.53 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.46 | -0.25 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 72.50 | 2.50 | 2.55 | 2.53 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.49 | -0.33 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 75.00 | 3.40 | 3.60 | 3.50 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 824 | 0.48 | -0.42 | 0.04 | -0.07 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 77.50 | 4.00 | 4.80 | 4.40 | 4.23 | 0.00 | 0.00% | 0.06 | 0 | 292 | 0.43 | -0.52 | 0.04 | -0.07 | 7/22/2026 | 7/22/2026 4:00:05 PM EST |
| 80.00 | 5.60 | 6.30 | 5.95 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.43 | -0.62 | 0.04 | -0.06 | 7/8/2026 | 7/22/2026 4:00:05 PM EST |
| 82.50 | 7.50 | 8.10 | 7.80 | 6.20 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.43 | -0.71 | 0.04 | -0.06 | 6/11/2026 | 7/22/2026 4:00:05 PM EST |
| 85.00 | 8.50 | 11.10 | 9.80 | 9.44 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | -0.79 | 0.03 | -0.05 | 6/15/2026 | 7/22/2026 4:00:05 PM EST |
| 87.50 | 10.70 | 12.80 | 11.75 | % | 0.13 | 0 | 0 | 0.58 | -0.85 | 0.02 | -0.04 | 7/22/2026 4:00:05 PM EST | |||
| 90.00 | 12.30 | 15.40 | 13.85 | 10.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.66 | -0.89 | 0.02 | -0.03 | 6/12/2026 | 7/22/2026 4:00:05 PM EST |
| 95.00 | 17.10 | 20.80 | 18.95 | % | 0.20 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.02 | 7/22/2026 4:00:05 PM EST | |||
| 100.00 | 22.00 | 26.10 | 24.05 | % | 0.24 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.01 | 7/22/2026 4:00:05 PM EST | |||
| 105.00 | 27.00 | 31.00 | 29.00 | % | 0.28 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 110.00 | 31.50 | 36.50 | 34.00 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST | |||
| 115.00 | 36.50 | 41.50 | 39.00 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:05 PM EST |