Options Chain for KOHLS CORP COM (KSS) - $8.34 as of 5/29/2025 8:00:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 6.25 | 8.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 2.00 | 5.90 | 7.05 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 2.50 | 5.40 | 6.55 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 3.00 | 4.90 | 6.05 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 3.50 | 4.40 | 5.55 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 4.00 | 3.90 | 4.10 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 4.50 | 3.40 | 4.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 5.00 | 2.90 | 4.05 | 2.90 | 0.00 | 0.00% | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 5.50 | 2.40 | 2.58 | % | 0 | 0 | 2.04 | 1.00 | 0.01 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 6.00 | 1.91 | 2.48 | 2.12 | +0.38 | +21.84% | 30 | 286 | 1.51 | 0.98 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 6.50 | 1.19 | 1.81 | 1.98 | +0.29 | +17.16% | 11 | 85 | 1.31 | 0.94 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 7.00 | 0.81 | 1.14 | 1.01 | -0.42 | -29.38% | 94 | 182 | 0.44 | 0.86 | 0.21 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 7.50 | 0.65 | 0.74 | 0.62 | -0.46 | -42.60% | 859 | 813 | 0.79 | 0.73 | 0.33 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 8.00 | 0.38 | 0.42 | 0.38 | -0.45 | -54.22% | 942 | 1,054 | 0.79 | 0.55 | 0.41 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 8.50 | 0.20 | 0.24 | 0.20 | -0.40 | -66.67% | 931 | 541 | 0.83 | 0.36 | 0.37 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 9.00 | 0.11 | 0.14 | 0.11 | -0.34 | -75.56% | 1,227 | 904 | 0.89 | 0.22 | 0.27 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 9.50 | 0.06 | 0.09 | 0.06 | -0.26 | -81.25% | 447 | 518 | 0.96 | 0.13 | 0.18 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 10.00 | 0.03 | 0.06 | 0.06 | -0.21 | -77.78% | 3,002 | 1,966 | 1.01 | 0.08 | 0.12 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 10.50 | 0.03 | 0.05 | 0.03 | -0.16 | -84.22% | 273 | 158 | 1.15 | 0.04 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 11.00 | 0.01 | 0.08 | 0.05 | -0.10 | -66.67% | 209 | 165 | 1.31 | 0.02 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 11.50 | 0.01 | 0.13 | 0.04 | -0.07 | -63.64% | 15 | 50 | 1.54 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.07 | 0.03 | -0.06 | -66.67% | 26 | 158 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.02 | -0.05 | -71.43% | 58 | 702 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.15 | 0.09 | +0.08 | +800.00% | 2 | 66 | 2.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 1.27 | 0.26 | 0.00 | 0.00% | 0 | 10 | 7.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 1.47 | 0.12 | 0.00 | 0.00% | 0 | 40 | 6.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.32 | 0.01 | -0.04 | -80.00% | 60 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.74 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.23 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.81 | % | 0 | 0 | 8.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 1.00 | % | 0 | 0 | 7.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 10 | 4.04 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.56 | 0.06 | 0.00 | 0.00% | 0 | 200 | 5.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | -0.10 | -90.91% | 50 | 202 | 2.55 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 5.50 | 0.01 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 236 | 1.40 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/29/2025 4:00:00 PM EST |
| 6.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 223 | 927 | 1.28 | -0.02 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 6.50 | 0.03 | 0.06 | 0.04 | -0.08 | -66.67% | 135 | 397 | 1.06 | -0.06 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.08 | 0.07 | -0.20 | -74.08% | 2,032 | 935 | 0.77 | -0.14 | 0.21 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 7.50 | 0.16 | 0.19 | 0.19 | -0.24 | -55.82% | 816 | 713 | 0.86 | -0.27 | 0.33 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 8.00 | 0.33 | 0.39 | 0.38 | -0.31 | -44.93% | 1,071 | 10,810 | 0.77 | -0.45 | 0.41 | -0.03 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 8.50 | 0.65 | 0.70 | 0.72 | -0.25 | -25.78% | 495 | 372 | 0.86 | -0.64 | 0.37 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 9.00 | 0.97 | 1.16 | 1.19 | -0.16 | -11.86% | 184 | 152 | 0.82 | -0.78 | 0.27 | -0.02 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 9.50 | 1.28 | 1.61 | 1.60 | -0.15 | -8.58% | 127 | 42 | 0.65 | -0.87 | 0.18 | -0.01 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 10.00 | 1.88 | 2.29 | 2.14 | 0.00 | 0.00% | 0 | 37 | 2.02 | -0.92 | 0.12 | -0.01 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 10.50 | 2.26 | 4.60 | 2.80 | 0.00 | 0.00% | 0 | 1 | 5.67 | -0.96 | 0.07 | -0.01 | 5/27/2025 | 5/29/2025 4:00:00 PM EST |
| 11.00 | 2.87 | 3.20 | 2.30 | -0.85 | -26.99% | 2 | 3 | 2.34 | -0.98 | 0.04 | 0.00 | 5/29/2025 | 5/29/2025 4:00:00 PM EST |
| 11.50 | 3.35 | 5.55 | 4.95 | 0.00 | 0.00% | 0 | 7 | 6.13 | -0.99 | 0.02 | 0.00 | 5/6/2025 | 5/29/2025 4:00:00 PM EST |
| 12.00 | 3.85 | 6.00 | 4.57 | 0.00 | 0.00% | 0 | 4 | 6.54 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:00 PM EST |
| 12.50 | 4.35 | 6.50 | % | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 13.00 | 4.85 | 7.00 | % | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 13.50 | 5.45 | 7.50 | % | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 14.00 | 5.85 | 8.10 | % | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 14.50 | 5.65 | 8.35 | % | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST | |||
| 15.00 | 6.25 | 8.95 | % | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:00 PM EST |