Options Chain for KOHLS CORP COM (KSS) - $16.31 as of 11/20/2024 8:21:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.15 | 8.95 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 6.30 | 7.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 11.00 | 5.15 | 5.50 | % | 0 | 0 | 1.31 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.00 | 4.35 | 4.55 | % | 0 | 0 | 1.00 | 0.96 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 3.90 | 4.00 | 3.99 | % | 2 | 0 | 0.92 | 0.94 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 13.00 | 3.45 | 3.55 | % | 0 | 0 | 0.91 | 0.91 | 0.06 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 13.50 | 3.00 | 3.70 | % | 0 | 0 | 1.29 | 0.87 | 0.07 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 14.00 | 2.45 | 2.86 | % | 0 | 0 | 0.86 | 0.82 | 0.09 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 14.50 | 1.99 | 2.52 | % | 0 | 0 | 0.94 | 0.77 | 0.10 | -0.03 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 1.92 | 2.15 | 2.16 | -0.75 | -25.78% | 4 | 1 | 0.95 | 0.71 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 1.31 | 1.67 | 1.84 | -0.74 | -28.69% | 1 | 1 | 0.76 | 0.65 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 1.35 | 1.46 | 1.40 | -0.42 | -23.08% | 9 | 12 | 0.91 | 0.58 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 16.50 | 1.11 | 2.30 | 1.15 | -0.52 | -31.14% | 146 | 6 | 1.30 | 0.52 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 0.78 | 0.95 | 0.95 | -0.35 | -26.93% | 33 | 132 | 0.80 | 0.45 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.71 | 0.80 | 0.76 | -0.34 | -30.91% | 28 | 190 | 0.85 | 0.39 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 0.58 | 0.63 | 0.64 | -0.21 | -24.71% | 168 | 215 | 0.88 | 0.34 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 18.50 | 0.48 | 0.52 | 0.49 | -0.22 | -30.99% | 64 | 131 | 0.90 | 0.29 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 19.00 | 0.38 | 0.42 | 0.41 | -0.15 | -26.79% | 8 | 408 | 0.90 | 0.24 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 19.50 | 0.31 | 0.34 | 0.36 | -0.15 | -29.42% | 1 | 59 | 0.91 | 0.20 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.23 | 0.28 | 0.27 | -0.12 | -30.77% | 31 | 139 | 0.91 | 0.17 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.50 | 0.17 | 0.90 | 0.21 | -0.10 | -32.26% | 1 | 34 | 1.33 | 0.14 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 21.00 | 0.14 | 0.18 | 0.19 | -0.09 | -32.15% | 32 | 92 | 0.92 | 0.11 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 21.50 | 0.03 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.09 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 22.00 | 0.09 | 0.12 | 0.12 | -0.15 | -55.56% | 16 | 272 | 0.94 | 0.08 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 0.06 | 0.10 | 0.10 | -0.05 | -33.34% | 400 | 28 | 0.93 | 0.06 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 23.00 | 0.00 | 0.28 | 0.14 | 0.00 | 0.00% | 0 | 191 | 1.03 | 0.05 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 23.50 | 0.00 | 1.15 | % | 0 | 0 | 2.25 | 0.03 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.04 | -0.15 | -78.95% | 2 | 8 | 1.13 | 0.03 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 24.50 | 0.00 | 1.25 | % | 0 | 0 | 2.47 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 61 | 1.28 | 0.02 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 26.00 | 0.00 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.56 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 27.00 | 0.00 | 1.00 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:57 PM EST |
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 2.63 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.00 | 0.00 | 1.15 | % | 0 | 0 | 2.41 | -0.04 | 0.03 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 103 | 0.92 | -0.06 | 0.04 | -0.01 | 11/11/2024 | 11/20/2024 3:59:57 PM EST |
| 13.00 | 0.12 | 0.15 | 0.13 | +0.04 | +44.45% | 1 | 101 | 0.88 | -0.09 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 13.50 | 0.19 | 0.22 | 0.22 | % | 27 | 0 | 0.87 | -0.13 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 14.00 | 0.30 | 0.32 | 0.31 | +0.12 | +63.16% | 72 | 119 | 0.88 | -0.18 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 0.42 | 0.45 | 0.43 | +0.14 | +48.28% | 72 | 394 | 0.88 | -0.23 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.57 | 0.62 | 0.59 | +0.19 | +47.50% | 105 | 117 | 0.88 | -0.29 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 0.78 | 0.81 | 0.80 | +0.25 | +45.46% | 70 | 302 | 0.88 | -0.35 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 1.01 | 1.04 | 1.02 | +0.29 | +39.73% | 119 | 422 | 0.88 | -0.42 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 16.50 | 1.27 | 1.31 | 1.30 | +0.36 | +38.30% | 45 | 48 | 0.89 | -0.48 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 1.56 | 1.62 | 1.59 | +0.40 | +33.62% | 101 | 18,839 | 0.87 | -0.55 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 1.89 | 1.95 | 1.91 | +0.46 | +31.73% | 124 | 394 | 0.90 | -0.61 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 2.04 | 2.29 | 1.67 | 0.00 | 0.00% | 0 | 285 | 0.81 | -0.66 | 0.12 | -0.04 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 18.50 | 2.14 | 3.20 | 2.40 | +0.20 | +9.10% | 3 | 80 | 0.90 | -0.71 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 19.00 | 3.00 | 3.10 | 2.88 | +0.47 | +19.51% | 2 | 1,397 | 0.90 | -0.76 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 19.50 | 3.40 | 3.50 | 3.19 | +0.48 | +17.72% | 6 | 124 | 0.88 | -0.80 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 3.80 | 3.95 | 2.41 | 0.00 | 0.00% | 0 | 68 | 0.87 | -0.83 | 0.08 | -0.02 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 20.50 | 4.30 | 4.40 | 2.57 | 0.00 | 0.00% | 0 | 24 | 0.90 | -0.86 | 0.07 | -0.02 | 10/30/2024 | 11/20/2024 3:59:57 PM EST |
| 21.00 | 4.75 | 5.45 | 3.96 | 0.00 | 0.00% | 0 | 58 | 1.39 | -0.89 | 0.06 | -0.02 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 21.50 | 5.15 | 5.35 | % | 0 | 0 | 0.86 | -0.91 | 0.05 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 22.00 | 5.00 | 6.30 | % | 0 | 0 | 1.07 | -0.92 | 0.04 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 22.50 | 6.15 | 6.30 | % | 0 | 0 | 1.05 | -0.94 | 0.04 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 23.00 | 6.65 | 6.80 | 6.05 | 0.00 | 0.00% | 0 | 6 | 1.11 | -0.95 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 23.50 | 7.10 | 8.25 | % | 0 | 0 | 1.16 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 24.00 | 6.75 | 8.65 | % | 0 | 0 | 1.09 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:57 PM EST | |||
| 24.50 | 8.10 | 8.25 | % | 0 | 0 | 1.14 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 6.60 | 8.75 | % | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 26.00 | 7.65 | 10.70 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 27.00 | 9.35 | 10.75 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 28.00 | 11.50 | 11.75 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 29.00 | 12.60 | 12.75 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 12.60 | 15.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 35.00 | 17.60 | 19.75 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |