Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $44.21 as of 5/30/2025 5:35:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.90 | 23.90 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 17.40 | 21.40 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 27.50 | 14.90 | 18.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 12.50 | 16.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 32.50 | 10.00 | 13.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 7.50 | 11.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 37.50 | 5.10 | 8.90 | 7.83 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.97 | 0.02 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 3.60 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 223 | 0.14 | 0.88 | 0.05 | -0.02 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 42.50 | 2.30 | 2.85 | 2.59 | +0.06 | +2.38% | 15 | 243 | 0.36 | 0.69 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 1.15 | 2.10 | 1.25 | -0.07 | -5.31% | 153 | 5,063 | 0.46 | 0.45 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 0.05 | 0.85 | 0.45 | -0.15 | -25.00% | 8 | 4,193 | 0.42 | 0.25 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 0.15 | 0.45 | 0.35 | +0.02 | +6.07% | 31 | 4,366 | 0.44 | 0.13 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 52.50 | 0.05 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.06 | 0.03 | -0.01 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.20 | 0.16 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.95 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 8 | 2.06 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.73 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,390 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1,203 | 0.58 | -0.03 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 40.00 | 0.20 | 0.60 | 0.25 | -0.20 | -44.45% | 13 | 1,177 | 0.40 | -0.12 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 42.50 | 0.75 | 1.85 | 0.90 | -0.15 | -14.29% | 1 | 159 | 0.51 | -0.31 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 1.80 | 2.15 | 1.95 | -1.16 | -37.30% | 83 | 77 | 0.37 | -0.55 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 3.60 | 5.60 | 4.40 | 0.00 | 0.00% | 0 | 146 | 0.63 | -0.75 | 0.07 | -0.03 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 50.00 | 5.10 | 7.80 | % | 0 | 0 | 1.00 | -0.87 | 0.05 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 52.50 | 6.40 | 10.30 | % | 0 | 0 | 0.65 | -0.94 | 0.03 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 55.00 | 8.80 | 12.70 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 60.00 | 14.00 | 17.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 18.80 | 22.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 23.60 | 27.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |