Options Chain for KOHLS CORP COM (KSS) - $8.47 as of 3/28/2025 8:16:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.35 | 9.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 5.65 | 7.30 | 6.45 | % | 1 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 3.00 | 5.35 | 5.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 4.35 | 4.50 | 4.35 | -0.60 | -12.13% | 1 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 5.00 | 2.72 | 3.55 | 4.95 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 5.50 | 2.17 | 4.70 | % | 0 | 0 | 1.07 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 1.71 | 2.69 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.99 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 6.50 | 0.90 | 2.58 | % | 0 | 0 | 0.81 | 0.96 | 0.08 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.00 | 0.37 | 2.67 | 2.24 | 0.00 | 0.00% | 0 | 6 | 1.45 | 0.90 | 0.15 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 7.50 | 0.77 | 2.40 | 1.78 | 0.00 | 0.00% | 0 | 74 | 1.21 | 0.80 | 0.23 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 0.71 | 2.20 | 0.79 | -0.06 | -7.06% | 1 | 600 | 1.33 | 0.67 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 8.50 | 0.49 | 0.64 | 0.47 | -0.20 | -29.86% | 32 | 589 | 0.61 | 0.53 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 0.32 | 0.53 | 0.32 | -0.07 | -17.95% | 157 | 1,697 | 0.57 | 0.40 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.50 | 0.21 | 0.23 | 0.19 | -0.07 | -26.93% | 11 | 331 | 0.60 | 0.29 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 0.12 | 0.17 | 0.12 | -0.02 | -14.29% | 20 | 356 | 0.63 | 0.20 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.50 | 0.07 | 0.11 | 0.10 | -0.03 | -23.08% | 1 | 112 | 0.69 | 0.14 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 1.51 | 0.05 | -0.09 | -64.29% | 1 | 61 | 0.74 | 0.09 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 11.50 | 0.02 | 0.05 | 0.06 | -0.07 | -53.85% | 10 | 576 | 0.65 | 0.07 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 0.01 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 110 | 1.51 | 0.03 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 151 | 1.23 | 0.02 | 0.03 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 2.14 | 0.54 | 0.00 | 0.00% | 0 | 2 | 2.33 | 0.01 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 2.14 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 2.14 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.22 | 0.69 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 1.45 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 1.65 | 0.07 | 0.00 | 0.00% | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 1.45 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 2.13 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 2.13 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.57 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.66 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 1.62 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.50 | 0.00 | 2.14 | % | 0 | 0 | 2.82 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 23 | 0.94 | -0.01 | 0.03 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 6.50 | 0.04 | 0.63 | 0.05 | +0.02 | +66.67% | 29 | 315 | 1.88 | -0.04 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 0.05 | 1.23 | 0.07 | 0.00 | 0.00% | 0 | 312 | 0.61 | -0.10 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 7.50 | 0.16 | 0.19 | 0.17 | +0.07 | +70.00% | 253 | 373 | 0.60 | -0.20 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 0.31 | 0.36 | 0.36 | +0.10 | +38.47% | 31 | 334 | 0.60 | -0.33 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 8.50 | 0.54 | 0.61 | 0.55 | +0.13 | +30.96% | 4 | 269 | 0.61 | -0.47 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 0.85 | 0.93 | 1.14 | +0.53 | +86.89% | 48 | 264 | 0.62 | -0.60 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.50 | 0.95 | 2.43 | 0.64 | 0.00 | 0.00% | 0 | 337 | 0.66 | -0.71 | 0.22 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 1.65 | 2.28 | 1.71 | +0.70 | +69.31% | 2 | 26 | 1.11 | -0.80 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.50 | 0.72 | 2.68 | 1.52 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.86 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 1.05 | 2.73 | 2.46 | 0.00 | 0.00% | 0 | 15 | 0.88 | -0.91 | 0.10 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 11.50 | 3.05 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 12 | 0.97 | -0.93 | 0.07 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 3.55 | 3.65 | 3.18 | 0.00 | 0.00% | 0 | 30 | 0.94 | -0.97 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 12.50 | 3.05 | 4.15 | 3.26 | 0.00 | 0.00% | 0 | 7 | 1.02 | -0.98 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 3.55 | 4.65 | 4.65 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 13.50 | 4.05 | 6.45 | 4.79 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 4.50 | 5.65 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 14.50 | 5.05 | 6.15 | 4.98 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 6.15 | 7.80 | 6.15 | 0.00 | 0.00% | 0 | 2 | 3.89 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 15.50 | 7.00 | 8.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 16.00 | 6.55 | 7.65 | 7.46 | +3.23 | +76.36% | 4 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 16.50 | 7.05 | 8.15 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 17.00 | 8.50 | 8.65 | 8.70 | % | 2 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 18.00 | 8.55 | 9.65 | 9.77 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 9.55 | 10.65 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 20.00 | 10.55 | 11.65 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 21.00 | 11.55 | 12.65 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 22.50 | 14.00 | 14.15 | 14.05 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |