Dark

Check out our API

KN
KNOWLES CORPORATION
stock NYSE

At Close

Sep 30, 2026 3:59:55 PM EDT

37.17USD-0.402%(-0.15)580,788

30.31Bid 44.75Ask 14.44Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

37.42USD+0.281%(+0.10)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

37.15USD-0.054%(-0.02)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
37	648	3	69

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 @ $30.00

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	0.90	+18.42%	1	25	08-12	KN261218C00055000
50.00 C	0.05	-87.50%	1	26	09-03	KN261218C00050000
45.00 C	0.90	-10.00%	8	479	09-28	KN261218C00045000
40.00 C	1.95	+8.33%	1	116	09-24	KN261218C00040000
35.00 C	3.50	+27.27%	2	18	09-18	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	2.90	-6.45%	1	16	09-09	KN261218P00035000
30.00 P	1.80	+71.43%	12	28	08-25	KN261218P00030000
25.00 P	0.40	-73.33%	10	21	09-17	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