Options Chain for KNOWLES CORP COM (KN) - $22.15 as of 9/12/2025 9:04:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.40 | 20.80 | 19.60 | % | 7.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 5.00 | 15.90 | 18.30 | 17.10 | % | 3.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 7.50 | 13.50 | 15.80 | 14.65 | % | 1.95 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 10.00 | 11.00 | 13.30 | 12.15 | % | 1.22 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 12.50 | 7.70 | 10.40 | 9.05 | % | 0.72 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 15.00 | 6.80 | 7.90 | 7.35 | 2.45 | 0.00 | 0.00% | 0.49 | 0 | 20 | 2.99 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 4.10 | 6.70 | 5.40 | 3.04 | 0.00 | 0.00% | 0.31 | 0 | 25 | 3.61 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 1.75 | 3.70 | 2.73 | 1.47 | 0.00 | 0.00% | 0.14 | 0 | 168 | 2.09 | 1.00 | 0.01 | 0.00 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | 0.35 | 0.46 | -0.02 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.09 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.01 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.85 | 0.43 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.57 | -0.65 | 0.46 | -0.02 | 7/28/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 2.40 | 3.10 | 2.75 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 30.00 | 7.40 | 8.00 | 7.70 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 35.00 | 12.30 | 13.10 | 12.70 | % | 0.36 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |