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 | 6.70 | 9.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 5.80 | 7.20 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 5.35 | 6.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 4.35 | 6.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.50 | 3.35 | 4.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 2.79 | 3.50 | 3.03 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 5.50 | 2.26 | 2.99 | % | 0 | 0 | 1.04 | 0.99 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 1.52 | 2.80 | 2.44 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.97 | 0.05 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 6.50 | 0.85 | 2.58 | % | 0 | 0 | 0.79 | 0.93 | 0.10 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 7.00 | 0.95 | 2.62 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.86 | 0.15 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 7.50 | 0.78 | 2.54 | 1.24 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.78 | 0.21 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 0.58 | 1.08 | 0.91 | 0.00 | 0.00% | 0 | 219 | 0.55 | 0.66 | 0.25 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 8.50 | 0.56 | 0.63 | 0.54 | -0.13 | -19.41% | 2 | 171 | 0.58 | 0.53 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 0.36 | 1.70 | 0.37 | -0.08 | -17.78% | 18 | 2,418 | 1.23 | 0.41 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.50 | 0.25 | 0.34 | 0.27 | -0.05 | -15.63% | 1 | 128 | 0.59 | 0.31 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 0.16 | 0.22 | 0.18 | -0.08 | -30.77% | 30 | 115 | 0.62 | 0.23 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.50 | 0.10 | 0.30 | 0.13 | -0.14 | -51.86% | 2 | 12 | 0.67 | 0.17 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 0.05 | 1.17 | 0.08 | -0.09 | -52.95% | 2 | 202 | 1.73 | 0.13 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 11.50 | 0.04 | 0.31 | 0.07 | -0.05 | -41.67% | 1 | 3 | 0.92 | 0.10 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | -0.05 | -55.56% | 1 | 161 | 0.76 | 0.07 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 2.16 | % | 0 | 0 | 2.30 | 0.02 | 0.03 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 1.95 | % | 0 | 0 | 1.87 | 0.02 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 13.50 | 0.00 | 1.95 | % | 0 | 0 | 1.95 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 1.50 | % | 0 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.95 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 2.39 | 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 2.00 | 0.00 | 1.28 | % | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 220 | 3.29 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 4.50 | 0.00 | 2.13 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.14 | % | 0 | 0 | 2.53 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 5.50 | 0.00 | 2.14 | % | 0 | 0 | 2.22 | -0.01 | 0.02 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 1.95 | 0.06 | 0.00 | 0.00% | 0 | 62 | 2.20 | -0.03 | 0.05 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 1.33 | 0.06 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.07 | 0.10 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 0.10 | 0.14 | 0.11 | +0.06 | +120.00% | 20 | 33 | 0.62 | -0.14 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 7.50 | 0.05 | 0.83 | 0.21 | +0.03 | +16.67% | 14 | 567 | 0.96 | -0.22 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 0.35 | 0.44 | 0.39 | +0.04 | +11.43% | 43 | 45 | 0.60 | -0.34 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 8.50 | 0.57 | 2.05 | 0.67 | +0.13 | +24.08% | 18 | 400 | 1.26 | -0.47 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 0.85 | 0.99 | 0.96 | +0.11 | +12.95% | 56 | 120 | 0.58 | -0.59 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.50 | 0.96 | 2.37 | 1.37 | +0.36 | +35.65% | 2 | 17 | 0.99 | -0.69 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 0.78 | 2.56 | 1.76 | +0.18 | +11.40% | 2 | 2 | 0.66 | -0.77 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.50 | 0.76 | 2.73 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.86 | -0.83 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 1.13 | 2.87 | 2.71 | % | 5 | 0 | 0.58 | -0.87 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 11.50 | 3.05 | 3.20 | 3.15 | +0.21 | +7.15% | 1 | 22 | 0.77 | -0.90 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 3.55 | 3.70 | 3.53 | -0.49 | -12.19% | 2 | 9 | 0.94 | -0.93 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.50 | 3.70 | 4.15 | 4.12 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.98 | 0.03 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 3.55 | 4.65 | 4.45 | 0.00 | 0.00% | 0 | 3 | 0.97 | -0.98 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 13.50 | 4.05 | 5.15 | 5.10 | +0.40 | +8.52% | 3 | 4 | 2.27 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 4.55 | 5.65 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 15.00 | 6.50 | 6.65 | 6.18 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 7.20 | 9.10 | 7.49 | % | 4 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 17.00 | 7.50 | 8.65 | 8.73 | % | 2 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |