Options Chain for KNOWLES CORP COM (KN) - $15.35 as of 3/31/2025 4:22:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 14.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 5.00 | 8.50 | 11.70 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 7.50 | 7.60 | 7.90 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 10.00 | 5.20 | 5.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 12.50 | 2.70 | 2.95 | % | 0 | 0 | 0.89 | 0.99 | 0.02 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 15.00 | 0.50 | 0.70 | % | 0 | 0 | 0.37 | 0.59 | 0.33 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.04 | 0.07 | 0.00 | 2/28/2025 | 3/31/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 10.00 | 0.00 | 0.55 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | -0.01 | 0.02 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 15.00 | 0.30 | 0.40 | % | 0 | 0 | 0.35 | -0.41 | 0.33 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 17.50 | 2.15 | 2.65 | % | 0 | 0 | 0.86 | -0.96 | 0.07 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 20.00 | 4.60 | 5.10 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 22.50 | 7.10 | 7.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 25.00 | 9.50 | 10.10 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 30.00 | 14.60 | 15.10 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 35.00 | 19.50 | 20.10 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |