Options Chain for KNOWLES CORP COM (KN) - $37.97 as of 5/29/2026 12:51:11 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 | 23.90 | 27.10 | 25.50 | % | 2.04 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 15.00 | 21.30 | 24.60 | 22.95 | % | 1.53 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 17.50 | 18.80 | 22.10 | 20.45 | % | 1.17 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 20.00 | 16.30 | 19.50 | 17.90 | % | 0.89 | 0 | 9 | 3.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 22.50 | 13.90 | 17.10 | 15.50 | % | 0.69 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 25.00 | 11.60 | 14.60 | 13.10 | 12.70 | 0.00 | 0.00% | 0.52 | 0 | 50 | 1.96 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 9:58:57 AM EST |
| 30.00 | 6.60 | 9.80 | 8.20 | 8.60 | 0.00 | 0.00% | 0.27 | 0 | 58 | 1.43 | 1.00 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 9:58:57 AM EST |
| 35.00 | 3.00 | 3.70 | 3.35 | 3.00 | -0.30 | -9.10% | 0.10 | 21 | 367 | 0.57 | 0.78 | 0.06 | -0.03 | 5/29/2026 | 5/29/2026 9:58:57 AM EST |
| 40.00 | 0.65 | 1.10 | 0.88 | 1.25 | -0.16 | -11.35% | 0.02 | 1 | 204 | 0.53 | 0.38 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 9:58:57 AM EST |
| 45.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.06 | 0.11 | 0.04 | -0.02 | 5/27/2026 | 5/29/2026 9:58:57 AM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.15 | 0.02 | 0.01 | -0.01 | 5/29/2026 9:58:57 AM 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:57 AM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:57 AM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 9:58:57 AM EST |
| 30.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.74 | 0.00 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 9:58:57 AM EST |
| 35.00 | 0.55 | 0.90 | 0.73 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.76 | -0.22 | 0.06 | -0.03 | 5/22/2026 | 5/29/2026 9:58:57 AM EST |
| 40.00 | 1.55 | 4.70 | 3.13 | % | 0.08 | 0 | 0 | 1.02 | -0.62 | 0.08 | -0.04 | 5/29/2026 9:58:57 AM EST | |||
| 45.00 | 5.60 | 8.60 | 7.10 | % | 0.16 | 0 | 0 | 1.14 | -0.89 | 0.04 | -0.02 | 5/29/2026 9:58:57 AM EST | |||
| 50.00 | 10.70 | 13.30 | 12.00 | % | 0.24 | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.01 | 5/29/2026 9:58:57 AM EST |