Options Chain for KNOWLES CORP COM (KN) - $18.66 as of 7/25/2025 12:53:54 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 | 16.20 | 19.50 | 17.85 | % | 7.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 5.00 | 13.70 | 17.00 | 15.35 | % | 3.07 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 7.50 | 11.10 | 14.60 | 12.85 | % | 1.71 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 10.00 | 9.70 | 11.10 | 10.40 | % | 1.04 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 12.50 | 7.50 | 9.70 | 8.60 | % | 0.69 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 15.00 | 5.10 | 7.20 | 6.15 | % | 0.41 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 17.50 | 2.55 | 4.30 | 3.43 | % | 0.20 | 0 | 0 | 1.44 | 0.96 | 0.05 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 20.00 | 0.65 | 1.35 | 1.00 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | 0.62 | 0.20 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.74 | 0.18 | 0.13 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.42 | 0.02 | 0.02 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.30 | 0.65 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 5.00 | 0.00 | 1.30 | 0.65 | % | 0.13 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 7.50 | 0.00 | 1.30 | 0.65 | % | 0.09 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 17.50 | 0.00 | 0.60 | 0.30 | 0.06 | -0.26 | -81.25% | 0.02 | 1 | 6 | 0.95 | -0.04 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.82 | -0.38 | 0.20 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 22.50 | 1.80 | 3.50 | 2.65 | % | 0.12 | 0 | 0 | 1.12 | -0.82 | 0.13 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 3.90 | 6.40 | 5.15 | % | 0.21 | 0 | 0 | 1.70 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 30.00 | 8.00 | 11.40 | 9.70 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 14.40 | 16.40 | 15.40 | % | 0.44 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |