Options Chain for KNIGHT-SWIFT TRANSN HLDGS INC CL A (KNX) - $46.89 as of 4/29/2024 1:31:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.70 | 23.60 | % | 0 | 6 | 2.99 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 27.50 | 17.80 | 21.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 30.00 | 15.60 | 18.90 | % | 0 | 6 | 2.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 32.50 | 13.00 | 16.40 | % | 0 | 8 | 2.03 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 35.00 | 11.80 | 12.20 | 22.00 | 0.00 | 0.00% | 0 | 31 | 0.84 | 1.00 | 0.00 | 0.00 | 1/29/2024 | 4/29/2024 12:59:06 PM EST |
| 37.50 | 9.30 | 9.60 | % | 0 | 46 | 0.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 40.00 | 6.80 | 7.20 | % | 0 | 40 | 0.74 | 0.99 | 0.01 | -0.01 | 4/29/2024 12:59:06 PM EST | |||
| 42.50 | 4.40 | 4.70 | 6.71 | 0.00 | 0.00% | 0 | 48 | 0.36 | 0.94 | 0.04 | -0.02 | 4/17/2024 | 4/29/2024 12:59:06 PM EST |
| 45.00 | 2.35 | 2.50 | 3.06 | 0.00 | 0.00% | 0 | 37 | 0.30 | 0.78 | 0.09 | -0.03 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 47.50 | 0.85 | 1.00 | 1.15 | -0.35 | -23.34% | 1 | 296 | 0.28 | 0.48 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 50.00 | 0.15 | 0.25 | 0.25 | +0.03 | +13.64% | 1 | 563 | 0.27 | 0.18 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 52.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 577 | 0.43 | 0.04 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 12:59:06 PM EST |
| 55.00 | 0.00 | 0.50 | 0.05 | -0.10 | -66.67% | 1 | 1,273 | 0.62 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 12:59:06 PM EST |
| 57.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 211 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:59:06 PM EST |
| 60.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 326 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 62.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 471 | 0.95 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:59:06 PM EST |
| 65.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 462 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:59:06 PM EST |
| 67.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.13 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 12:59:06 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 83 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 4/29/2024 12:59:06 PM EST |
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 4/29/2024 12:59:06 PM EST |
| 37.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,430 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 40.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 117 | 0.71 | -0.01 | 0.01 | -0.01 | 4/18/2024 | 4/29/2024 12:59:06 PM EST |
| 42.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 143 | 0.32 | -0.06 | 0.04 | -0.02 | 4/23/2024 | 4/29/2024 12:59:06 PM EST |
| 45.00 | 0.40 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 674 | 0.29 | -0.22 | 0.09 | -0.03 | 4/26/2024 | 4/29/2024 12:59:06 PM EST |
| 47.50 | 1.40 | 1.55 | 1.48 | 0.00 | 0.00% | 0 | 1,121 | 0.27 | -0.52 | 0.14 | -0.03 | 4/26/2024 | 4/29/2024 12:59:06 PM EST |
| 50.00 | 3.20 | 3.50 | 2.91 | 0.00 | 0.00% | 0 | 787 | 0.27 | -0.82 | 0.10 | -0.02 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 52.50 | 5.60 | 5.90 | 5.40 | 0.00 | 0.00% | 0 | 398 | 0.43 | -0.96 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 55.00 | 8.10 | 8.40 | 6.74 | 0.00 | 0.00% | 0 | 402 | 0.55 | -1.00 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 12:59:06 PM EST |
| 57.50 | 9.60 | 10.90 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:59:06 PM EST |
| 60.00 | 13.10 | 14.40 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:59:06 PM EST |
| 62.50 | 15.50 | 16.80 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 4/29/2024 12:59:06 PM EST |
| 65.00 | 18.00 | 18.70 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/26/2024 | 4/29/2024 12:59:06 PM EST |
| 67.50 | 20.60 | 21.80 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/5/2024 | 4/29/2024 12:59:06 PM EST |
| 70.00 | 23.00 | 23.30 | % | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 75.00 | 26.40 | 28.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 80.00 | 32.50 | 34.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 85.00 | 37.40 | 39.30 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST | |||
| 90.00 | 41.80 | 44.70 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:06 PM EST |