Options Chain for KOHLS CORP COM (KSS) - $7.92 as of 5/28/2025 6:14:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.20 | 9.10 | 5.22 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/28/2025 3:59:52 PM EST |
| 1.50 | 5.80 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 2.00 | 5.30 | 8.30 | 5.59 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:52 PM EST |
| 2.50 | 4.80 | 7.80 | 4.82 | 0.00 | 0.00% | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:52 PM EST |
| 3.00 | 4.35 | 7.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 3.50 | 3.80 | 4.75 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:52 PM EST |
| 4.00 | 4.05 | 4.50 | 2.41 | 0.00 | 0.00% | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:52 PM EST |
| 4.50 | 3.55 | 4.20 | 2.61 | 0.00 | 0.00% | 0 | 1 | 6.46 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:52 PM EST |
| 5.00 | 2.59 | 3.30 | 2.58 | 0.00 | 0.00% | 0 | 4 | 4.93 | 0.99 | 0.01 | -0.01 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 5.50 | 2.55 | 2.99 | 2.65 | -0.46 | -14.80% | 5 | 56 | 4.77 | 0.98 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 6.00 | 0.97 | 2.31 | 2.17 | +0.28 | +14.82% | 36 | 123 | 3.31 | 0.95 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 6.50 | 1.61 | 2.65 | 1.54 | +0.14 | +10.00% | 13 | 108 | 4.65 | 0.90 | 0.11 | -0.07 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 7.00 | 1.24 | 1.37 | 1.32 | +0.19 | +16.82% | 643 | 1,052 | 2.66 | 0.82 | 0.17 | -0.10 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 7.50 | 0.74 | 1.90 | 0.98 | +0.16 | +19.52% | 278 | 1,084 | 4.72 | 0.70 | 0.23 | -0.13 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 8.00 | 0.65 | 0.68 | 0.66 | +0.12 | +22.23% | 3,228 | 2,662 | 2.58 | 0.58 | 0.26 | -0.15 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 8.50 | 0.45 | 0.49 | 0.47 | +0.08 | +20.52% | 20,666 | 2,463 | 2.58 | 0.45 | 0.26 | -0.15 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 9.00 | 0.32 | 0.34 | 0.34 | +0.10 | +41.67% | 1,091 | 2,435 | 2.65 | 0.34 | 0.24 | -0.14 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 9.50 | 0.18 | 0.24 | 0.23 | +0.08 | +53.34% | 838 | 2,781 | 2.77 | 0.25 | 0.20 | -0.13 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 10.00 | 0.15 | 0.16 | 0.16 | +0.06 | +60.00% | 18,847 | 909 | 2.83 | 0.18 | 0.16 | -0.11 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 10.50 | 0.10 | 0.11 | 0.10 | +0.03 | +42.86% | 722 | 772 | 2.92 | 0.14 | 0.13 | -0.10 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.08 | 0.07 | +0.01 | +16.67% | 437 | 208 | 2.89 | 0.11 | 0.10 | -0.09 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 11.50 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 1,480 | 1,094 | 3.02 | 0.09 | 0.08 | -0.07 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 12.00 | 0.01 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 65 | 3.22 | 0.07 | 0.07 | -0.05 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 12.50 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 27 | 484 | 3.10 | 0.05 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 13 | 619 | 3.42 | 0.04 | 0.04 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 13.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 10 | 4.31 | 0.02 | 0.03 | -0.01 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.06 | 0.02 | +0.01 | +100.00% | 135 | 165 | 4.28 | 0.02 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 14.50 | 0.01 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 2 | 3.40 | 0.01 | 0.02 | -0.01 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1,443 | 794 | 0.00 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 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 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:52 PM EST |
| 1.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.01 | 0.13 | -0.12 | -48.00% | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 2.50 | 0.00 | 0.01 | 0.22 | +0.03 | +15.79% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 3.00 | 0.00 | 0.17 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 3.50 | 0.00 | 1.11 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 132 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 45 | 245 | 3.17 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 5.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 179 | 497 | 2.77 | -0.02 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 6.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 1,021 | 2,039 | 2.41 | -0.05 | 0.06 | -0.04 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 6.50 | 0.08 | 0.09 | 0.09 | +0.01 | +12.50% | 1,716 | 1,259 | 2.62 | -0.10 | 0.11 | -0.07 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 7.00 | 0.16 | 0.17 | 0.17 | -0.03 | -15.00% | 3,051 | 4,433 | 2.52 | -0.18 | 0.17 | -0.10 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 7.50 | 0.32 | 0.38 | 0.33 | -0.05 | -13.16% | 1,868 | 1,985 | 2.60 | -0.30 | 0.23 | -0.13 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 8.00 | 0.53 | 0.56 | 0.56 | -0.07 | -11.12% | 1,860 | 866 | 2.59 | -0.42 | 0.26 | -0.15 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 8.50 | 0.74 | 0.86 | 0.83 | -0.10 | -10.76% | 10 | 196 | 2.48 | -0.55 | 0.26 | -0.15 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 9.00 | 1.00 | 1.39 | 1.26 | -0.02 | -1.57% | 101 | 86 | 2.72 | -0.66 | 0.24 | -0.14 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 9.50 | 1.55 | 1.96 | 1.93 | +0.23 | +13.53% | 1 | 11 | 2.71 | -0.75 | 0.20 | -0.13 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 10.00 | 1.66 | 2.36 | 2.07 | % | 19 | 0 | 2.69 | -0.82 | 0.16 | -0.11 | 5/28/2025 | 5/28/2025 3:59:52 PM EST | |
| 10.50 | 1.49 | 2.72 | 2.50 | -0.98 | -28.17% | 6 | 5 | 2.94 | -0.86 | 0.13 | -0.10 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 11.00 | 1.69 | 3.75 | 3.19 | % | 8 | 0 | 4.14 | -0.89 | 0.10 | -0.09 | 5/28/2025 | 5/28/2025 3:59:52 PM EST | |
| 11.50 | 2.61 | 5.50 | 3.10 | 0.00 | 0.00% | 0 | 1 | 3.45 | -0.91 | 0.08 | -0.07 | 5/16/2025 | 5/28/2025 3:59:52 PM EST |
| 12.00 | 3.65 | 5.85 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.93 | 0.07 | -0.05 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 12.50 | 4.15 | 6.50 | % | 0 | 0 | 0.00 | -0.95 | 0.05 | -0.04 | 5/28/2025 3:59:52 PM EST | |||
| 13.00 | 4.65 | 7.00 | % | 0 | 0 | 0.00 | -0.96 | 0.04 | -0.03 | 5/28/2025 3:59:52 PM EST | |||
| 13.50 | 5.15 | 7.45 | % | 0 | 0 | 0.00 | -0.98 | 0.03 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 14.00 | 5.70 | 6.10 | % | 0 | 0 | 5.24 | -0.98 | 0.02 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 14.50 | 6.25 | 6.75 | % | 0 | 0 | 5.48 | -0.99 | 0.02 | -0.01 | 5/28/2025 3:59:52 PM EST | |||
| 15.00 | 6.75 | 7.05 | % | 0 | 0 | 6.11 | -1.00 | 0.01 | 0.00 | 5/28/2025 3:59:52 PM EST |