Options Chain for KOHLS CORP COM (KSS) - $20.95 as of 10/22/2024 2:25:00 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 10.00 | 10.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
14.00 | 6.40 | 6.70 | % | 0 | 0 | 0.71 | 0.98 | 0.01 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
14.50 | 5.70 | 6.15 | % | 0 | 0 | 1.09 | 0.97 | 0.02 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
15.00 | 5.30 | 5.70 | % | 0 | 0 | 0.81 | 0.95 | 0.02 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
15.50 | 4.85 | 5.50 | % | 0 | 0 | 0.97 | 0.93 | 0.03 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
16.00 | 4.60 | 5.05 | % | 0 | 0 | 0.64 | 0.91 | 0.04 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
16.50 | 2.84 | 5.10 | % | 0 | 0 | 0.68 | 0.88 | 0.05 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
17.00 | 3.75 | 4.05 | % | 0 | 0 | 0.64 | 0.85 | 0.06 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
17.50 | 2.95 | 3.55 | % | 0 | 0 | 0.62 | 0.81 | 0.07 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
18.00 | 2.86 | 3.15 | % | 0 | 0 | 0.59 | 0.77 | 0.08 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
18.50 | 2.24 | 2.82 | 2.54 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.73 | 0.08 | -0.02 | 10/16/2024 | 10/22/2024 1:59:04 PM EST |
19.00 | 1.76 | 2.45 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.68 | 0.09 | -0.02 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
19.50 | 1.96 | 2.14 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.63 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
20.00 | 1.77 | 1.99 | 1.94 | -0.03 | -1.53% | 10 | 125 | 0.60 | 0.58 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
20.50 | 1.53 | 1.82 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.53 | 0.10 | -0.02 | 10/17/2024 | 10/22/2024 1:59:04 PM EST |
21.00 | 1.29 | 1.41 | 1.40 | -0.10 | -6.67% | 9 | 13 | 0.62 | 0.49 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
21.50 | 1.08 | 1.21 | 1.12 | -0.16 | -12.50% | 1 | 30 | 0.58 | 0.44 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
22.00 | 0.71 | 1.08 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.39 | 0.10 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
22.50 | 0.77 | 0.89 | 0.81 | -0.29 | -26.37% | 1 | 42 | 0.60 | 0.35 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
23.00 | 0.60 | 0.76 | 0.73 | -0.27 | -27.00% | 6 | 28 | 0.64 | 0.31 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
23.50 | 0.48 | 0.65 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.27 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
24.00 | 0.35 | 0.55 | 0.63 | 0.00 | 0.00% | 0 | 28 | 0.58 | 0.23 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
24.50 | 0.35 | 0.47 | 0.42 | % | 8 | 0 | 0.60 | 0.20 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST | |
25.00 | 0.26 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.17 | 0.06 | -0.01 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
26.00 | 0.00 | 0.30 | 0.26 | +0.09 | +52.95% | 7 | 1 | 0.65 | 0.12 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
27.00 | 0.00 | 0.23 | % | 0 | 0 | 0.67 | 0.09 | 0.04 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
28.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.06 | 0.03 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
29.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.04 | 0.02 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.03 | 0.02 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | -0.02 | 0.01 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
14.50 | 0.00 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.03 | 0.02 | 0.00 | 10/11/2024 | 10/22/2024 1:59:04 PM EST |
15.00 | 0.00 | 0.19 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.05 | 0.02 | -0.01 | 10/10/2024 | 10/22/2024 1:59:04 PM EST |
15.50 | 0.00 | 0.24 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.07 | 0.03 | -0.01 | 10/16/2024 | 10/22/2024 1:59:04 PM EST |
16.00 | 0.00 | 0.29 | % | 0 | 0 | 0.70 | -0.09 | 0.04 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
16.50 | 0.29 | 0.35 | 0.30 | -0.09 | -23.08% | 2 | 3 | 0.65 | -0.12 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
17.00 | 0.36 | 0.43 | 0.33 | 0.00 | 0.00% | 0 | 15 | 0.64 | -0.15 | 0.06 | -0.01 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
17.50 | 0.45 | 0.53 | 0.41 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.19 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
18.00 | 0.39 | 0.66 | 0.56 | 0.00 | 0.00% | 0 | 19 | 0.62 | -0.23 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
18.50 | 0.73 | 0.82 | 0.76 | +0.12 | +18.75% | 10 | 5 | 0.62 | -0.27 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
19.00 | 0.87 | 0.97 | 0.79 | +0.02 | +2.60% | 2 | 42 | 0.60 | -0.32 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
19.50 | 1.11 | 1.19 | 0.97 | 0.00 | 0.00% | 0 | 46 | 0.61 | -0.37 | 0.09 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
20.00 | 1.15 | 1.42 | 1.35 | +0.20 | +17.40% | 1 | 106 | 0.61 | -0.42 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
20.50 | 1.58 | 1.68 | 1.61 | +0.25 | +18.39% | 20 | 1 | 0.60 | -0.47 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
21.00 | 1.86 | 2.00 | 1.70 | +0.08 | +4.94% | 2 | 1 | 0.74 | -0.51 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
21.50 | 2.11 | 2.33 | 3.08 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.56 | 0.10 | -0.02 | 10/10/2024 | 10/22/2024 1:59:04 PM EST |
22.00 | 2.48 | 2.60 | 2.41 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.61 | 0.10 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
22.50 | 2.82 | 2.95 | 2.70 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.65 | 0.09 | -0.02 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
23.00 | 3.20 | 4.15 | % | 0 | 0 | 0.60 | -0.69 | 0.09 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
23.50 | 3.55 | 3.70 | % | 0 | 0 | 0.63 | -0.73 | 0.08 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
24.00 | 3.85 | 4.10 | % | 0 | 0 | 0.61 | -0.77 | 0.08 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
24.50 | 4.40 | 4.65 | % | 0 | 0 | 0.55 | -0.80 | 0.07 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
25.00 | 4.80 | 5.00 | % | 0 | 0 | 0.56 | -0.83 | 0.06 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
26.00 | 5.70 | 6.30 | % | 0 | 0 | 0.80 | -0.88 | 0.05 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
27.00 | 6.65 | 6.85 | % | 0 | 0 | 0.81 | -0.91 | 0.04 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
28.00 | 7.40 | 8.05 | % | 0 | 0 | 1.31 | -0.94 | 0.03 | -0.01 | 10/22/2024 1:59:04 PM EST | |||
29.00 | 8.30 | 9.00 | % | 0 | 0 | 0.88 | -0.96 | 0.02 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
30.00 | 9.40 | 9.80 | % | 0 | 0 | 0.75 | -0.97 | 0.02 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
35.00 | 14.30 | 14.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST |