Options Chain for KOHLS CORP COM (KSS) - $12.01 as of 2/21/2025 8:44:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.00 | 7.10 | 6.90 | 0.00 | 0.00% | 0 | 11 | 1.76 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:01 PM EST |
| 7.50 | 4.50 | 4.65 | 4.37 | 0.00 | 0.00% | 0 | 36 | 2.19 | 1.00 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 10.00 | 2.23 | 2.45 | 2.34 | -0.01 | -0.43% | 4 | 754 | 0.69 | 0.78 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 12.50 | 0.89 | 0.98 | 0.88 | -0.02 | -2.23% | 97 | 3,547 | 0.67 | 0.46 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 15.00 | 0.29 | 0.37 | 0.31 | -0.01 | -3.13% | 483 | 11,774 | 0.67 | 0.20 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 17.50 | 0.11 | 0.14 | 0.09 | -0.05 | -35.72% | 1,476 | 4,404 | 0.69 | 0.10 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 20.00 | 0.04 | 0.07 | 0.05 | -0.01 | -16.67% | 18 | 6,141 | 0.73 | 0.06 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 22.50 | 0.02 | 0.08 | 0.06 | +0.01 | +20.00% | 5 | 987 | 0.83 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 25.00 | 0.03 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 1,483 | 0.95 | 0.02 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 479 | 1.11 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 481 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 103 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.73 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 157 | 1.79 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 107 | 1.42 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 267 | 0.86 | 0.00 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 10.00 | 0.44 | 0.49 | 0.49 | +0.02 | +4.26% | 1,668 | 9,029 | 0.70 | -0.22 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 12.50 | 1.58 | 1.64 | 1.62 | -0.03 | -1.82% | 117 | 1,928 | 0.69 | -0.54 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 15.00 | 3.45 | 3.60 | 3.53 | -0.08 | -2.22% | 11 | 2,638 | 0.79 | -0.80 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 17.50 | 5.75 | 5.90 | 5.88 | -0.04 | -0.68% | 1 | 2,544 | 0.87 | -0.90 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 20.00 | 8.20 | 8.30 | 8.32 | -0.23 | -2.69% | 1 | 1,293 | 1.03 | -0.94 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 22.50 | 10.65 | 10.80 | 10.77 | -0.23 | -2.10% | 1 | 715 | 1.21 | -0.97 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 25.00 | 13.15 | 13.30 | 12.25 | 0.00 | 0.00% | 0 | 611 | 1.42 | -0.98 | 0.01 | 0.00 | 2/6/2025 | 2/21/2025 4:00:01 PM EST |
| 27.50 | 14.60 | 16.70 | 12.92 | 0.00 | 0.00% | 0 | 17 | 1.46 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 4:00:01 PM EST |
| 30.00 | 18.10 | 18.45 | 10.80 | 0.00 | 0.00% | 0 | 11 | 1.55 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 4:00:01 PM EST |
| 32.50 | 20.60 | 20.75 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 35.00 | 23.10 | 23.25 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 37.50 | 25.50 | 26.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |