Options Chain for KNOWLES CORP COM (KN) - $17.37 as of 5/13/2025 8:44:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.20 | 16.30 | % | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 5.00 | 10.80 | 13.90 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.50 | 8.30 | 11.60 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 10.00 | 7.10 | 9.20 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 12.50 | 4.60 | 6.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 15.00 | 2.20 | 2.95 | % | 0 | 0 | 0.67 | 0.93 | 0.07 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 17.50 | 0.50 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 213 | 0.29 | 0.49 | 0.26 | -0.01 | 5/5/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.37 | 0.05 | 0.08 | 0.00 | 5/1/2025 | 5/13/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.95 | 1.18 | 0.00 | 0.00% | 0 | 40 | 1.09 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/13/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 174 | 1.19 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/13/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.60 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | -0.32 | -71.12% | 3 | 78 | 0.37 | -0.07 | 0.07 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.50 | 0.55 | 0.70 | 0.55 | -1.25 | -69.45% | 1 | 60 | 0.26 | -0.51 | 0.26 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 2.30 | 2.85 | % | 0 | 0 | 0.58 | -0.95 | 0.08 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 22.50 | 4.80 | 5.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 25.00 | 7.50 | 7.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 30.00 | 12.30 | 12.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 35.00 | 17.30 | 18.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST |