Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $41.69 as of 9/12/2025 9:05:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.00 | 18.80 | 16.90 | 19.79 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:51 PM EST |
| 27.50 | 12.50 | 16.30 | 14.40 | 17.34 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:51 PM EST |
| 30.00 | 10.00 | 13.90 | 11.95 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 32.50 | 7.50 | 11.40 | 9.45 | % | 0.29 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 35.00 | 5.00 | 8.90 | 6.95 | % | 0.20 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 37.50 | 2.50 | 6.30 | 4.40 | % | 0.12 | 0 | 0 | 1.70 | 0.97 | 0.03 | -0.03 | 9/12/2025 3:59:51 PM EST | |||
| 40.00 | 1.90 | 2.05 | 1.98 | 3.94 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.25 | 0.79 | 0.12 | -0.07 | 9/4/2025 | 9/12/2025 3:59:51 PM EST |
| 42.50 | 0.60 | 0.80 | 0.70 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 276 | 0.43 | 0.40 | 0.16 | -0.08 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 45.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.13 | -41.94% | 0.00 | 2 | 2,905 | 0.43 | 0.11 | 0.08 | -0.04 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 41 | 19,688 | 0.56 | 0.01 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.77 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.70 | 0.85 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.33 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.29 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,464 | 0.55 | -0.03 | 0.03 | -0.03 | 8/25/2025 | 9/12/2025 3:59:51 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.15 | -42.86% | 0.01 | 10 | 4,653 | 0.35 | -0.21 | 0.12 | -0.07 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 42.50 | 1.35 | 2.30 | 1.83 | 1.30 | -0.15 | -10.35% | 0.04 | 10 | 172 | 0.63 | -0.60 | 0.16 | -0.08 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 45.00 | 3.30 | 3.50 | 3.40 | 3.20 | +0.35 | +12.29% | 0.08 | 2 | 376 | 0.58 | -0.89 | 0.08 | -0.04 | 9/12/2025 | 9/12/2025 3:59:51 PM EST |
| 47.50 | 5.40 | 5.90 | 5.65 | 5.89 | 0.00 | 0.00% | 0.12 | 0 | 250 | 0.75 | -0.99 | 0.02 | -0.01 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 50.00 | 6.20 | 9.80 | 8.00 | % | 0.16 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 52.50 | 9.10 | 12.10 | 10.60 | 7.99 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:51 PM EST |
| 55.00 | 11.30 | 14.60 | 12.95 | % | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 60.00 | 16.20 | 20.10 | 18.15 | % | 0.30 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 65.00 | 21.20 | 25.10 | 23.15 | % | 0.36 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |