Options Chain for KNOWLES CORP COM (KN) - $36.62 as of 5/14/2026 11:25:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 22.00 | 25.50 | 23.75 | % | 1.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 15.00 | 19.50 | 22.90 | 21.20 | % | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 17.50 | 17.00 | 20.50 | 18.75 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 20.00 | 14.50 | 18.00 | 16.25 | % | 0.81 | 0 | 9 | 2.27 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 22.50 | 12.70 | 15.30 | 14.00 | % | 0.62 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 25.00 | 10.20 | 12.70 | 11.45 | 5.60 | 0.00 | 0.00% | 0.46 | 0 | 55 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/14/2026 11:58:57 AM EST |
| 30.00 | 5.30 | 7.50 | 6.40 | 6.98 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.97 | 0.95 | 0.02 | -0.01 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 35.00 | 1.90 | 2.55 | 2.23 | 2.40 | -0.70 | -22.59% | 0.06 | 4 | 380 | 0.40 | 0.62 | 0.10 | -0.03 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 40.00 | 0.20 | 0.85 | 0.53 | 0.50 | -0.50 | -50.00% | 0.01 | 10 | 203 | 0.40 | 0.17 | 0.07 | -0.02 | 5/14/2026 | 5/14/2026 11:58:57 AM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.02 | 0.01 | 0.00 | 5/13/2026 | 5/14/2026 11:58:57 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 22.50 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 11:58:57 AM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/14/2026 11:58:57 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.05 | 0.02 | -0.01 | 4/24/2026 | 5/14/2026 11:58:57 AM EST |
| 35.00 | 0.05 | 1.90 | 0.98 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.38 | 0.10 | -0.03 | 5/12/2026 | 5/14/2026 11:58:57 AM EST |
| 40.00 | 2.75 | 5.20 | 3.98 | % | 0.10 | 0 | 0 | 0.56 | -0.83 | 0.07 | -0.02 | 5/14/2026 11:58:57 AM EST | |||
| 45.00 | 7.40 | 9.90 | 8.65 | % | 0.19 | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 5/14/2026 11:58:57 AM EST | |||
| 50.00 | 12.30 | 15.50 | 13.90 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:58:57 AM EST |