Options Chain for KOHLS CORP COM (KSS) - $8.47 as of 3/31/2025 1:51:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.55 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 2.00 | 6.15 | 6.25 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 2.50 | 5.65 | 5.75 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 3.00 | 5.15 | 5.25 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 4.00 | 4.15 | 4.25 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 5.00 | 3.15 | 3.25 | 4.35 | 0.00 | 0.00% | 0 | 34 | 1.54 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:05 PM EST |
| 5.50 | 2.63 | 2.78 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 6.00 | 2.14 | 2.30 | 2.36 | % | 11 | 0 | 1.29 | 0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST | |
| 6.50 | 1.67 | 1.81 | 1.93 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.94 | 0.08 | 0.00 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 7.00 | 1.12 | 1.47 | 1.29 | -0.89 | -40.83% | 20 | 7 | 0.71 | 0.88 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 7.50 | 0.79 | 1.05 | 1.04 | 0.00 | 0.00% | 13 | 963 | 0.73 | 0.77 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 8.00 | 0.49 | 0.53 | 0.63 | -0.02 | -3.08% | 6 | 172 | 0.57 | 0.61 | 0.36 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 8.50 | 0.28 | 0.31 | 0.33 | -0.11 | -25.00% | 40 | 2,741 | 0.59 | 0.41 | 0.38 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 9.00 | 0.15 | 0.19 | 0.17 | -0.05 | -22.73% | 48 | 2,348 | 0.62 | 0.26 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 9.50 | 0.05 | 0.10 | 0.09 | -0.06 | -40.00% | 327 | 439 | 0.61 | 0.17 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 10.00 | 0.05 | 0.07 | 0.06 | -0.04 | -40.00% | 360 | 9,710 | 0.70 | 0.11 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 0.09 | 0.05 | +0.01 | +25.00% | 25 | 50 | 0.69 | 0.07 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 11.00 | 0.02 | 0.31 | 0.03 | 0.00 | 0.00% | 21 | 2,545 | 1.12 | 0.03 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.10 | 0.07 | +0.04 | +133.34% | 1 | 130 | 0.99 | 0.02 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.29 | 0.02 | -0.03 | -60.00% | 1 | 27 | 1.24 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 10 | 7,680 | 1.00 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.66 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.44 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.52 | 0.09 | 0.00 | 0.00% | 0 | 104 | 2.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 15.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 12 | 10,239 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:05 PM EST |
| 17.50 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 47 | 7,099 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6,098 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,026 | 1.84 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 1,570 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 467 | 2.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 483 | 3.18 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 101 | 2.58 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.41 | 0.30 | 0.00 | 0.00% | 0 | 7 | 4.38 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.81 | 0.01 | 0.00 | 0.00% | 0 | 157 | 5.35 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.41 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 2.50 | 0.00 | 0.41 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.41 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.41 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 361 | 1.55 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 0.27 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.28 | % | 0 | 0 | 1.74 | -0.01 | 0.02 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 6.50 | 0.00 | 0.04 | % | 0 | 0 | 0.64 | -0.06 | 0.08 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 7.00 | 0.05 | 0.08 | 0.05 | +0.01 | +25.00% | 3 | 1 | 0.64 | -0.12 | 0.15 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 7.50 | 0.13 | 0.15 | 0.13 | +0.01 | +8.34% | 139 | 2,489 | 0.59 | -0.23 | 0.26 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 8.00 | 0.11 | 0.40 | 0.32 | +0.02 | +6.67% | 317 | 418 | 0.65 | -0.39 | 0.36 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 8.50 | 0.58 | 0.64 | 0.48 | -0.06 | -11.12% | 58 | 327 | 0.62 | -0.59 | 0.38 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 9.00 | 0.93 | 0.99 | 0.83 | +0.02 | +2.47% | 1 | 543 | 0.62 | -0.74 | 0.31 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 9.50 | 1.34 | 1.42 | 0.81 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.83 | 0.23 | -0.01 | 3/26/2025 | 3/31/2025 4:00:05 PM EST |
| 10.00 | 1.71 | 1.88 | 1.73 | -0.02 | -1.15% | 34 | 9,445 | 0.49 | -0.89 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 10.50 | 2.26 | 2.41 | 2.28 | +0.10 | +4.59% | 1 | 34 | 1.13 | -0.93 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 11.00 | 2.76 | 2.87 | 2.30 | 0.00 | 0.00% | 0 | 10 | 0.99 | -0.97 | 0.06 | 0.00 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 11.50 | 3.25 | 3.40 | 2.88 | 0.00 | 0.00% | 0 | 10 | 1.13 | -0.98 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 12.00 | 3.75 | 4.15 | 3.75 | +1.17 | +45.35% | 6 | 2 | 1.05 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 12.50 | 4.25 | 4.35 | 4.15 | 0.00 | 0.00% | 8 | 1,496 | 1.14 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 13.00 | 4.75 | 4.85 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 13.50 | 5.25 | 5.35 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 14.00 | 5.75 | 6.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 15.00 | 6.75 | 6.85 | 6.60 | +0.47 | +7.67% | 17 | 2,424 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 16.00 | 7.75 | 7.85 | 7.47 | 0.00 | 0.00% | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 17.50 | 9.25 | 9.35 | 9.20 | +0.85 | +10.18% | 1 | 456 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 20.00 | 11.75 | 11.85 | 11.65 | +1.07 | +10.12% | 2 | 201 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 22.50 | 14.25 | 14.35 | 13.70 | 0.00 | 0.00% | 0 | 5 | 2.32 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 25.00 | 16.75 | 16.85 | 16.55 | 0.00 | 0.00% | 0 | 18 | 2.52 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:05 PM EST |
| 27.50 | 19.25 | 19.35 | 12.92 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 4:00:05 PM EST |
| 30.00 | 21.75 | 21.85 | 10.80 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 3/31/2025 4:00:05 PM EST |
| 32.50 | 24.25 | 24.35 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 35.00 | 26.20 | 27.35 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 37.50 | 28.60 | 29.85 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST |