Options Chain for KNOWLES CORP COM (KN) - $27.26 as of 2/20/2026 3:20:31 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 | 23.10 | 27.00 | 25.05 | % | 10.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 5.00 | 20.60 | 24.50 | 22.55 | % | 4.51 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 7.50 | 18.40 | 22.00 | 20.20 | % | 2.69 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 10.00 | 15.90 | 19.60 | 17.75 | % | 1.77 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 12.50 | 13.40 | 17.10 | 15.25 | % | 1.22 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 15.00 | 11.30 | 14.30 | 12.80 | % | 0.85 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 17.50 | 8.80 | 12.20 | 10.50 | % | 0.60 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 20.00 | 7.40 | 7.80 | 7.60 | 7.50 | 0.00 | 0.00% | 0.38 | 0 | 26 | 0.88 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:56 PM EST |
| 22.50 | 4.70 | 5.40 | 5.05 | 5.00 | +1.50 | +42.86% | 0.22 | 1 | 14 | 0.68 | 0.99 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 25.00 | 2.45 | 3.10 | 2.78 | 2.90 | +0.37 | +14.63% | 0.11 | 7 | 7 | 0.51 | 0.87 | 0.08 | -0.01 | 2/20/2026 | 2/20/2026 3:59:56 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 529 | 0.31 | 0.16 | 0.11 | -0.01 | 2/18/2026 | 2/20/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 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 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 2/20/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/20/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 2/20/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.68 | -0.13 | 0.08 | -0.01 | 2/6/2026 | 2/20/2026 3:59:56 PM EST |
| 30.00 | 1.45 | 3.90 | 2.68 | % | 0.09 | 0 | 0 | 0.79 | -0.84 | 0.11 | -0.01 | 2/20/2026 3:59:56 PM EST | |||
| 35.00 | 6.20 | 8.80 | 7.50 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:56 PM EST |