Options Chain for KNOWLES CORP COM (KN) - $35.90 as of 7/13/2026 8:40:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.00 | 20.30 | 18.65 | % | 1.07 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 20.00 | 14.50 | 17.90 | 16.20 | % | 0.81 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 22.50 | 12.40 | 15.30 | 13.85 | % | 0.62 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 25.00 | 10.00 | 12.80 | 11.40 | 11.38 | -5.25 | -31.57% | 0.46 | 2 | 2 | 4.72 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 30.00 | 4.90 | 7.30 | 6.10 | % | 0.20 | 0 | 0 | 2.69 | 0.96 | 0.02 | -0.04 | 7/13/2026 3:59:58 PM EST | |||
| 35.00 | 0.50 | 3.60 | 2.05 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.15 | 0.62 | 0.11 | -0.17 | 6/26/2026 | 7/13/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,128 | 1.11 | 0.15 | 0.06 | -0.10 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,828 | 1.14 | 0.01 | 0.01 | -0.01 | 7/13/2026 | 7/13/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.08 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.28 | -0.04 | 0.02 | -0.04 | 6/5/2026 | 7/13/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 2.75 | 1.38 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 510 | 2.13 | -0.38 | 0.11 | -0.17 | 7/9/2026 | 7/13/2026 3:59:58 PM EST |
| 40.00 | 2.20 | 5.20 | 3.70 | 3.14 | 0.00 | 0.00% | 0.09 | 0 | 29 | 1.64 | -0.85 | 0.06 | -0.10 | 7/10/2026 | 7/13/2026 3:59:58 PM EST |
| 45.00 | 7.90 | 10.10 | 9.00 | % | 0.20 | 0 | 0 | 2.34 | -0.99 | 0.01 | -0.01 | 7/13/2026 3:59:58 PM EST | |||
| 50.00 | 12.90 | 15.10 | 14.00 | % | 0.28 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:58 PM EST |