Options Chain for KNOWLES CORP COM (KN) - $36.78 as of 7/5/2026 9:45:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 14.00 | 16.70 | 15.35 | % | 0.68 | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 25.00 | 11.70 | 14.30 | 13.00 | % | 0.52 | 0 | 0 | 1.47 | 0.96 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 30.00 | 6.70 | 9.70 | 8.20 | % | 0.27 | 0 | 0 | 1.11 | 0.85 | 0.03 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 35.00 | 3.40 | 6.50 | 4.95 | % | 0.14 | 0 | 0 | 0.73 | 0.64 | 0.05 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 40.00 | 0.90 | 2.50 | 1.70 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.52 | 0.40 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 45.00 | 0.50 | 1.15 | 0.83 | 0.81 | -1.03 | -55.98% | 0.02 | 116 | 24 | 0.57 | 0.21 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 50.00 | 0.15 | 2.45 | 1.30 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.81 | 0.10 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 1 | 0.89 | 0.02 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.57 | -0.01 | 0.00 | -0.01 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.33 | -0.04 | 0.01 | -0.01 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 1.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.94 | -0.15 | 0.03 | -0.02 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 35.00 | 1.40 | 3.10 | 2.25 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.59 | -0.36 | 0.05 | -0.03 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 4.30 | 5.20 | 4.75 | % | 0.12 | 0 | 0 | 0.53 | -0.60 | 0.05 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 8.50 | 9.10 | 8.80 | 8.70 | % | 0.20 | 3 | 0 | 0.56 | -0.79 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 50.00 | 11.30 | 13.70 | 12.50 | % | 0.25 | 0 | 0 | 0.75 | -0.90 | 0.02 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 55.00 | 16.20 | 18.50 | 17.35 | % | 0.32 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 60.00 | 21.20 | 23.50 | 22.35 | % | 0.37 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST |