Options Chain for KOHLS CORP COM (KSS) - $7.06 as of 5/5/2025 8:30:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 6.10 | 6.11 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 2.00 | 5.00 | 5.15 | 5.06 | 0.00 | 0.00% | 0 | 1 | 8.71 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 2.50 | 4.50 | 4.65 | 5.46 | 0.00 | 0.00% | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 3.00 | 4.00 | 4.15 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 2.95 | 3.10 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.50 | 2.48 | 2.64 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 2.00 | 2.12 | 2.20 | 0.00 | 0.00% | 0 | 1 | 3.38 | 1.00 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 5.50 | 1.50 | 1.84 | 1.33 | 0.00 | 0.00% | 0 | 8 | 3.14 | 0.98 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 0.94 | 1.23 | 1.48 | -0.11 | -6.92% | 1 | 175 | 1.91 | 0.91 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 6.50 | 0.60 | 0.65 | 0.63 | -0.40 | -38.84% | 3 | 398 | 0.98 | 0.77 | 0.35 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 0.17 | 0.32 | 0.30 | -0.30 | -50.00% | 326 | 1,880 | 0.79 | 0.55 | 0.54 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 0.09 | 0.12 | 0.10 | -0.17 | -62.97% | 817 | 1,616 | 0.84 | 0.29 | 0.49 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 12,293 | 3,207 | 0.88 | 0.13 | 0.29 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.50 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 607 | 841 | 1.24 | 0.05 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 253 | 262 | 1.26 | 0.02 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 35 | 599 | 1.40 | 0.00 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.22 | 0.01 | -0.01 | -50.00% | 4 | 126 | 1.60 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.01 | 0.04 | -0.04 | -50.00% | 5 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 16 | 2.52 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.01 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.53 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.53 | % | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.53 | % | 0 | 0 | 6.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.12 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.06 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 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 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.53 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.38 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 3 | 39 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.09 | 0.51 | 0.00 | 0.00% | 0 | 37 | 3.35 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 134 | 1.70 | 0.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 94 | 1.29 | -0.02 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 52 | 902 | 0.91 | -0.09 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 6.50 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 146 | 1,376 | 0.78 | -0.23 | 0.35 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 0.20 | 0.28 | 0.20 | +0.12 | +150.00% | 400 | 1,133 | 0.76 | -0.45 | 0.54 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 0.46 | 0.55 | 0.48 | +0.22 | +84.62% | 214 | 501 | 0.83 | -0.71 | 0.49 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 0.78 | 1.00 | 0.90 | +0.32 | +55.18% | 25 | 239 | 1.84 | -0.87 | 0.29 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.50 | 1.23 | 1.62 | 1.20 | +0.14 | +13.21% | 1 | 26 | 2.14 | -0.95 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 1.86 | 2.03 | 1.82 | +0.17 | +10.31% | 9 | 36 | 2.31 | -0.98 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 2.36 | 2.52 | 2.24 | 0.00 | 0.00% | 0 | 3 | 2.96 | -1.00 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 2.72 | 3.00 | 2.65 | 0.00 | 0.00% | 5 | 32 | 2.41 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 3.35 | 3.50 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 3.85 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:57 PM EST |
| 11.50 | 4.35 | 4.65 | 4.62 | 0.00 | 0.00% | 0 | 11 | 3.44 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 4.60 | 5.15 | 4.57 | -0.52 | -10.22% | 1 | 2 | 4.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 5.35 | 5.65 | 5.55 | 0.00 | 0.00% | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 5.85 | 6.25 | 6.65 | 0.00 | 0.00% | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 13.50 | 6.35 | 6.90 | 5.14 | 0.00 | 0.00% | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 6.85 | 7.00 | 7.30 | 0.00 | 0.00% | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 7.85 | 8.00 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 8.85 | 9.00 | 7.63 | 0.00 | 0.00% | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 9.85 | 10.00 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 10.30 | 10.50 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |