Options Chain for KNOWLES CORP COM (KN) - $16.58 as of 5/30/2025 5:35:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.90 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 10.40 | 13.00 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.50 | 8.30 | 10.50 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 10.00 | 6.20 | 7.90 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.50 | 3.70 | 5.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 15.00 | 1.25 | 2.95 | 1.73 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.92 | 0.13 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 213 | 0.25 | 0.24 | 0.27 | -0.01 | 5/5/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 33 | 1.17 | 0.00 | 0.01 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 1.18 | 0.00 | 0.00% | 0 | 40 | 1.50 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 174 | 1.78 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 77 | 0.37 | -0.08 | 0.13 | -0.01 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 17.50 | 0.85 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 67 | 0.40 | -0.76 | 0.27 | -0.01 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 3.30 | 3.90 | % | 0 | 0 | 0.93 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 22.50 | 5.90 | 6.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 25.00 | 8.30 | 8.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 13.30 | 13.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 35.00 | 18.30 | 18.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |