Options Chain for KOHLS CORP COM (KSS) - $8.37 as of 5/16/2025 3:24:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 7.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 2.00 | 5.75 | 6.70 | 5.45 | 0.00 | 0.00% | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 2.50 | 6.00 | 6.15 | 5.05 | 0.00 | 0.00% | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 3.00 | 5.50 | 5.65 | 4.87 | 0.00 | 0.00% | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:03 PM EST |
| 3.50 | 4.30 | 5.15 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 4.00 | 3.80 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:03 PM EST |
| 4.50 | 3.25 | 4.15 | 2.46 | 0.00 | 0.00% | 0 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 3.50 | 3.65 | 2.34 | 0.00 | 0.00% | 0 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:03 PM EST |
| 5.50 | 2.81 | 3.20 | 1.30 | 0.00 | 0.00% | 0 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 2.51 | 2.64 | 2.60 | +0.60 | +30.00% | 50 | 150 | 2.95 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.50 | 2.04 | 2.16 | 2.03 | +0.12 | +6.29% | 32 | 421 | 2.42 | 0.99 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 1.54 | 1.65 | 1.62 | +0.25 | +18.25% | 14 | 401 | 1.35 | 0.96 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.50 | 0.89 | 1.15 | 1.12 | +0.37 | +49.34% | 134 | 1,171 | 0.82 | 0.88 | 0.18 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 0.63 | 0.73 | 0.75 | +0.23 | +44.24% | 465 | 1,318 | 0.74 | 0.76 | 0.33 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.50 | 0.19 | 0.38 | 0.35 | +0.03 | +9.38% | 780 | 1,462 | 0.71 | 0.55 | 0.46 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 0.17 | 0.18 | 0.18 | +0.04 | +28.58% | 5,260 | 2,224 | 0.73 | 0.33 | 0.43 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.50 | 0.05 | 0.08 | 0.09 | +0.01 | +12.50% | 1,182 | 1,200 | 0.74 | 0.19 | 0.30 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 1,239 | 1,479 | 0.82 | 0.11 | 0.19 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 10.50 | 0.01 | 0.04 | 0.04 | % | 377 | 0 | 0.89 | 0.06 | 0.12 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 11.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 118 | 21 | 1.00 | 0.04 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.01 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 7 | 4.03 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.27 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 13.50 | 0.00 | 0.95 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.31 | 0.04 | 0.00 | 0.00% | 0 | 50 | 3.40 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 4:00:03 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 | 5/16/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.53 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.53 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 4:00:03 PM EST |
| 3.50 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 7 | 7.34 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 4 | 4.32 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 11 | 4.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 25 | 2.34 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.22 | 0.02 | -0.01 | -33.34% | 40 | 1,031 | 3.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 1,065 | 1.29 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 51 | 1,269 | 1.04 | -0.01 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 12 | 719 | 0.83 | -0.04 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 7.50 | 0.02 | 0.04 | 0.04 | -0.03 | -42.86% | 71 | 540 | 0.69 | -0.12 | 0.18 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.00 | 0.09 | 0.15 | 0.12 | -0.06 | -33.34% | 616 | 690 | 0.67 | -0.24 | 0.33 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 8.50 | 0.27 | 0.32 | 0.28 | -0.15 | -34.89% | 12,684 | 26 | 0.66 | -0.45 | 0.46 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.00 | 0.58 | 0.74 | 0.56 | -0.30 | -34.89% | 31 | 16 | 0.67 | -0.67 | 0.43 | -0.02 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 1.04 | % | 0 | 0 | 0.80 | -0.81 | 0.30 | -0.02 | 5/16/2025 4:00:03 PM EST | |||
| 10.00 | 1.36 | 1.54 | 2.25 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.89 | 0.19 | -0.01 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 10.50 | 1.83 | 2.05 | 2.13 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.94 | 0.12 | -0.01 | 5/15/2025 | 5/16/2025 4:00:03 PM EST |
| 11.00 | 2.33 | 2.53 | 2.22 | -0.51 | -18.69% | 1 | 11 | 1.99 | -0.96 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:03 PM EST |
| 11.50 | 2.84 | 3.05 | 3.55 | 0.00 | 0.00% | 0 | 15 | 1.54 | -1.00 | 0.01 | 0.00 | 5/13/2025 | 5/16/2025 4:00:03 PM EST |
| 12.00 | 3.35 | 3.50 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 12.50 | 3.85 | 4.00 | 4.93 | 0.00 | 0.00% | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 13.00 | 4.35 | 4.50 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 13.50 | 4.85 | 5.00 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:03 PM EST | |||
| 14.00 | 5.35 | 5.85 | 6.43 | 0.00 | 0.00% | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |
| 14.50 | 5.85 | 6.00 | 5.90 | % | 3 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:03 PM EST | |
| 15.00 | 6.35 | 7.05 | 7.55 | 0.00 | 0.00% | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:03 PM EST |