Options Chain for KNOWLES CORP COM (KN) - $37.97 as of 5/29/2026 11:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.90 | 22.20 | 20.55 | % | 1.17 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 20.00 | 16.80 | 19.70 | 18.25 | % | 0.91 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 22.50 | 14.60 | 17.00 | 15.80 | % | 0.70 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 25.00 | 11.60 | 14.80 | 13.20 | % | 0.53 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 30.00 | 7.00 | 10.20 | 8.60 | % | 0.29 | 0 | 0 | 1.02 | 0.92 | 0.02 | -0.01 | 5/29/2026 9:58:57 AM EST | |||
| 35.00 | 3.20 | 6.40 | 4.80 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.86 | 0.71 | 0.05 | -0.02 | 5/26/2026 | 5/29/2026 9:58:57 AM EST |
| 40.00 | 0.80 | 2.05 | 1.43 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.44 | 0.44 | 0.06 | -0.03 | 5/28/2026 | 5/29/2026 9:58:57 AM EST |
| 45.00 | 0.30 | 1.00 | 0.65 | 0.93 | % | 0.01 | 1,125 | 0 | 0.49 | 0.22 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 9:58:57 AM EST | |
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.82 | 0.09 | 0.02 | -0.01 | 5/29/2026 9:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 30.00 | 0.00 | 2.65 | 1.33 | % | 0.04 | 0 | 0 | 1.19 | -0.08 | 0.02 | -0.01 | 5/29/2026 9:58:57 AM EST | |||
| 35.00 | 1.30 | 1.90 | 1.60 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.29 | 0.05 | -0.02 | 5/27/2026 | 5/29/2026 9:58:57 AM EST |
| 40.00 | 2.50 | 4.50 | 3.50 | % | 0.09 | 0 | 0 | 0.51 | -0.56 | 0.06 | -0.03 | 5/29/2026 9:58:57 AM EST | |||
| 45.00 | 6.00 | 9.00 | 7.50 | % | 0.17 | 0 | 0 | 0.82 | -0.78 | 0.04 | -0.02 | 5/29/2026 9:58:57 AM EST | |||
| 50.00 | 10.50 | 13.70 | 12.10 | % | 0.24 | 0 | 0 | 0.97 | -0.91 | 0.02 | -0.01 | 5/29/2026 9:58:57 AM EST |