Dark

Check out our Dark Pool Levels

KN
KNOWLES CORPORATION
stock NYSE

Market Open

Aug 5, 2026 3:31:33 PM EDT

40.06USD-0.866%(-0.35)438,280

34.08Bid 40.09Ask 6.01Spread

Pre-market

Aug 5, 2026 9:23:30 AM EDT

40.10USD-0.767%(-0.31)334

After-hours

Aug 4, 2026 4:00:30 PM EDT

40.40USD-0.025%(-0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
153	543	2	61

KN Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

KN Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

KN Dec 18, 2026 Exp. - Max Pain @ $35.00

Puts

Calls

KN Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 C	0.80	0%	2	2	08-04	KN261218C00060000
55.00 C	0.76	-33.91%	1	24	07-27	KN261218C00055000
50.00 C	1.25	-8.76%	1	26	07-08	KN261218C00050000
45.00 C	3.10	+63.16%	42	491	08-04	KN261218C00045000
40.00 C	3.90	+8.33%	3	113	08-03	KN261218C00040000
35.00 C	5.50	-45.00%	3	21	07-28	KN261218C00035000
30.00 C	10.40	-18.11%	1	12	07-06	KN261218C00030000
25.00 C	14.40	+69.41%	3	4	06-10	KN261218C00025000
22.50 C	0	0%	0			KN261218C00022500
20.00 C	10.96	0%	2	2	04-17	KN261218C00020000
17.50 C	13.80	0%	2	1	04-27	KN261218C00017500
15.00 C	0	0%	0			KN261218C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 P	22.00	0%	1	1	06-26	KN261218P00060000
55.00 P	0	0%	0			KN261218P00055000
50.00 P	0	0%	0			KN261218P00050000
45.00 P	10.30	-29.21%	1	1	05-14	KN261218P00045000
40.00 P	6.70	0%	2	1	05-12	KN261218P00040000
35.00 P	3.70	-26.00%	7	18	07-28	KN261218P00035000
30.00 P	1.95	+30.00%	11	17	07-28	KN261218P00030000
25.00 P	1.50	+13.64%	5	21	07-07	KN261218P00025000
22.50 P	0.95	0%	2	2	04-20	KN261218P00022500
20.00 P	0	0%	0			KN261218P00020000
17.50 P	0.30	0%	1	1	06-08	KN261218P00017500
15.00 P	0.20	0%	1	1	06-08	KN261218P00015000

Share