Options Chain for KNOWLES CORP COM (KN) - $40.40 as of 8/4/2026 9:45:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 26.60 | 30.00 | 28.30 | % | 2.26 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 15.00 | 23.40 | 27.50 | 25.45 | % | 1.70 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 17.50 | 20.90 | 25.00 | 22.95 | % | 1.31 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 20.00 | 18.40 | 22.50 | 20.45 | 21.78 | 0.00 | 0.00% | 1.02 | 0 | 6 | 2.19 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/4/2026 3:59:58 PM EST |
| 22.50 | 15.90 | 20.00 | 17.95 | 17.69 | 0.00 | 0.00% | 0.80 | 0 | 14 | 1.90 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 3:59:58 PM EST |
| 25.00 | 13.50 | 16.60 | 15.05 | 17.18 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 8/4/2026 3:59:58 PM EST |
| 30.00 | 9.20 | 11.50 | 10.35 | 12.10 | 0.00 | 0.00% | 0.34 | 0 | 25 | 0.89 | 0.97 | 0.01 | -0.01 | 6/25/2026 | 8/4/2026 3:59:58 PM EST |
| 35.00 | 6.10 | 6.80 | 6.45 | 3.60 | 0.00 | 0.00% | 0.18 | 0 | 49 | 0.50 | 0.83 | 0.04 | -0.03 | 7/28/2026 | 8/4/2026 3:59:58 PM EST |
| 40.00 | 2.80 | 3.30 | 3.05 | 3.22 | +1.82 | +130.00% | 0.08 | 32 | 431 | 0.49 | 0.56 | 0.05 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 45.00 | 1.35 | 1.60 | 1.48 | 1.35 | +0.45 | +50.00% | 0.03 | 134 | 34 | 0.56 | 0.31 | 0.05 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 50.00 | 0.45 | 0.85 | 0.65 | 0.65 | -1.10 | -62.86% | 0.01 | 76 | 950 | 0.58 | 0.17 | 0.03 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.84 | 0.08 | 0.02 | -0.01 | 7/24/2026 | 8/4/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | 0.03 | 0.01 | -0.01 | 7/23/2026 | 8/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/4/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/4/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 1.80 | 0.90 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.14 | -0.03 | 0.01 | -0.01 | 7/28/2026 | 8/4/2026 3:59:58 PM EST |
| 35.00 | 0.35 | 1.25 | 0.80 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.52 | -0.17 | 0.04 | -0.03 | 7/31/2026 | 8/4/2026 3:59:58 PM EST |
| 40.00 | 2.35 | 2.70 | 2.53 | % | 0.06 | 0 | 0 | 0.49 | -0.44 | 0.05 | -0.03 | 8/4/2026 3:59:58 PM EST | |||
| 45.00 | 5.40 | 7.20 | 6.30 | % | 0.14 | 0 | 0 | 0.58 | -0.69 | 0.05 | -0.03 | 8/4/2026 3:59:58 PM EST | |||
| 50.00 | 9.40 | 11.40 | 10.40 | % | 0.21 | 0 | 0 | 0.81 | -0.83 | 0.03 | -0.02 | 8/4/2026 3:59:58 PM EST | |||
| 55.00 | 14.10 | 16.10 | 15.10 | % | 0.27 | 0 | 0 | 0.99 | -0.92 | 0.02 | -0.01 | 8/4/2026 3:59:58 PM EST | |||
| 60.00 | 19.10 | 21.70 | 20.40 | % | 0.34 | 0 | 0 | 1.28 | -0.97 | 0.01 | -0.01 | 8/4/2026 3:59:58 PM EST |