Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $75.02 as of 5/29/2026 4:31:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 43.90 | 47.90 | 45.90 | % | 1.53 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 32.50 | 41.40 | 45.40 | 43.40 | % | 1.34 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 35.00 | 38.90 | 43.00 | 40.95 | % | 1.17 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 37.50 | 36.40 | 40.40 | 38.40 | % | 1.02 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 40.00 | 33.80 | 37.90 | 35.85 | % | 0.90 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 42.50 | 31.30 | 35.50 | 33.40 | % | 0.79 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 45.00 | 28.90 | 33.00 | 30.95 | % | 0.69 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 47.50 | 26.30 | 30.50 | 28.40 | % | 0.60 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 50.00 | 24.00 | 27.90 | 25.95 | % | 0.52 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 52.50 | 21.30 | 25.50 | 23.40 | % | 0.45 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 55.00 | 19.00 | 22.90 | 20.95 | 10.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:59:09 PM EST |
| 57.50 | 16.40 | 20.40 | 18.40 | 4.83 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:59:09 PM EST |
| 60.00 | 14.00 | 17.90 | 15.95 | 2.75 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.23 | 0.99 | 0.00 | -0.01 | 5/13/2026 | 5/29/2026 1:59:09 PM EST |
| 62.50 | 11.80 | 14.10 | 12.95 | 11.74 | 0.00 | 0.00% | 0.21 | 0 | 124 | 0.66 | 0.97 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 1:59:09 PM EST |
| 65.00 | 9.40 | 12.50 | 10.95 | 9.18 | 0.00 | 0.00% | 0.17 | 0 | 194 | 0.79 | 0.93 | 0.02 | -0.03 | 5/27/2026 | 5/29/2026 1:59:09 PM EST |
| 67.50 | 8.50 | 9.40 | 8.95 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 445 | 0.53 | 0.87 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 1:59:09 PM EST |
| 70.00 | 5.30 | 7.30 | 6.30 | 6.10 | 0.00 | 0.00% | 0.09 | 0 | 232 | 0.50 | 0.78 | 0.03 | -0.06 | 5/28/2026 | 5/29/2026 1:59:09 PM EST |
| 72.50 | 4.70 | 5.40 | 5.05 | 4.10 | -0.50 | -10.87% | 0.07 | 1 | 438 | 0.46 | 0.67 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 1:59:09 PM EST |
| 75.00 | 3.30 | 3.90 | 3.60 | 3.50 | +0.40 | +12.91% | 0.05 | 1 | 258 | 0.46 | 0.56 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:59:09 PM EST |
| 77.50 | 2.25 | 3.70 | 2.98 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.44 | 0.05 | -0.08 | 5/28/2026 | 5/29/2026 1:59:09 PM EST |
| 80.00 | 1.30 | 1.65 | 1.48 | 1.55 | +0.28 | +22.05% | 0.02 | 17 | 3,206 | 0.44 | 0.32 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 1:59:09 PM EST |
| 82.50 | 0.70 | 1.10 | 0.90 | % | 0.01 | 0 | 0 | 0.43 | 0.21 | 0.04 | -0.06 | 5/29/2026 1:59:09 PM EST | |||
| 85.00 | 0.30 | 0.90 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.43 | 0.13 | 0.03 | -0.04 | 5/27/2026 | 5/29/2026 1:59:09 PM EST |
| 90.00 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.02 | 5/29/2026 1:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 35.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 1:59:09 PM EST |
| 42.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 1:59:09 PM EST |
| 47.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:09 PM EST |
| 52.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:09 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:09 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:09 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.03 | +37.50% | 0.00 | 1 | 52 | 0.58 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:59:09 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.45 | -0.03 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 1:59:09 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.49 | -0.07 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 1:59:09 PM EST |
| 67.50 | 0.25 | 0.75 | 0.50 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.45 | -0.13 | 0.02 | -0.04 | 5/27/2026 | 5/29/2026 1:59:09 PM EST |
| 70.00 | 0.80 | 1.10 | 0.95 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.43 | -0.22 | 0.03 | -0.06 | 5/22/2026 | 5/29/2026 1:59:09 PM EST |
| 72.50 | 1.35 | 1.95 | 1.65 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.42 | -0.33 | 0.04 | -0.07 | 5/28/2026 | 5/29/2026 1:59:09 PM EST |
| 75.00 | 2.55 | 3.10 | 2.83 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.44 | -0.44 | 0.05 | -0.08 | 5/28/2026 | 5/29/2026 1:59:09 PM EST |
| 77.50 | 3.80 | 4.40 | 4.10 | % | 0.05 | 0 | 0 | 0.43 | -0.56 | 0.05 | -0.08 | 5/29/2026 1:59:09 PM EST | |||
| 80.00 | 5.20 | 6.10 | 5.65 | % | 0.07 | 0 | 0 | 0.41 | -0.68 | 0.05 | -0.07 | 5/29/2026 1:59:09 PM EST | |||
| 82.50 | 7.00 | 9.40 | 8.20 | % | 0.10 | 0 | 0 | 0.51 | -0.79 | 0.04 | -0.06 | 5/29/2026 1:59:09 PM EST | |||
| 85.00 | 8.40 | 11.60 | 10.00 | % | 0.12 | 0 | 0 | 0.81 | -0.87 | 0.03 | -0.04 | 5/29/2026 1:59:09 PM EST | |||
| 90.00 | 12.40 | 16.20 | 14.30 | % | 0.16 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.02 | 5/29/2026 1:59:09 PM EST |