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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.25 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 4.65 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.50 | 4.40 | 4.95 | % | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 3.45 | 4.60 | % | 0 | 0 | 7.57 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.50 | 2.61 | 3.70 | % | 0 | 0 | 4.65 | 0.98 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 2.43 | 3.25 | % | 0 | 0 | 5.15 | 0.95 | 0.04 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.50 | 1.72 | 2.76 | % | 0 | 0 | 1.97 | 0.90 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 1.85 | 2.32 | % | 0 | 0 | 1.70 | 0.86 | 0.08 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 5.50 | 1.66 | 1.93 | % | 0 | 0 | 1.25 | 0.79 | 0.10 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 6.00 | 1.23 | 1.74 | % | 0 | 0 | 1.00 | 0.73 | 0.13 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 6.50 | 0.86 | 1.54 | % | 0 | 0 | 1.02 | 0.66 | 0.16 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 0.71 | 1.12 | % | 0 | 0 | 0.87 | 0.57 | 0.18 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 0.46 | 0.73 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.47 | 0.20 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 0.32 | 0.63 | 0.60 | % | 1 | 0 | 0.88 | 0.37 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 8.50 | 0.27 | 0.40 | 0.41 | % | 1 | 0 | 0.84 | 0.30 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 9.00 | 0.17 | 0.31 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.23 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 0.12 | 0.29 | % | 0 | 0 | 0.80 | 0.22 | 0.13 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 0.10 | 0.38 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.16 | 0.11 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 0.07 | 0.41 | % | 0 | 0 | 1.10 | 0.14 | 0.10 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 0.05 | 0.19 | % | 0 | 0 | 0.95 | 0.12 | 0.09 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.14 | % | 0 | 0 | 1.43 | 0.06 | 0.06 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 1.83 | 0.04 | 0.05 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.32 | % | 0 | 0 | 1.57 | 0.03 | 0.04 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.27 | % | 0 | 0 | 1.56 | 0.03 | 0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.95 | % | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.95 | % | 0 | 0 | 4.38 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | -0.02 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | -0.05 | 0.04 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.50 | 0.08 | 0.34 | 0.08 | % | 200 | 0 | 1.31 | -0.10 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 5.00 | 0.02 | 0.28 | 0.13 | % | 200 | 0 | 1.03 | -0.14 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 5.50 | 0.01 | 0.53 | 0.18 | % | 200 | 0 | 0.86 | -0.21 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 6.00 | 0.19 | 0.63 | 0.33 | % | 200 | 0 | 0.95 | -0.27 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 6.50 | 0.44 | 0.76 | % | 0 | 0 | 0.97 | -0.34 | 0.16 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 0.70 | 0.97 | 0.67 | -0.22 | -24.72% | 17 | 1 | 0.93 | -0.43 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 1.06 | 1.67 | 1.03 | +0.03 | +3.00% | 14 | 4 | 1.23 | -0.53 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 8.00 | 1.38 | 1.84 | 1.28 | % | 2 | 0 | 0.89 | -0.63 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 8.50 | 1.19 | 1.97 | % | 0 | 0 | 0.63 | -0.70 | 0.18 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 2.20 | 2.59 | 2.15 | +0.13 | +6.44% | 4 | 7 | 1.14 | -0.77 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 2.46 | 2.95 | % | 0 | 0 | 1.39 | -0.78 | 0.13 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 2.78 | 3.35 | % | 0 | 0 | 1.26 | -0.84 | 0.11 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.50 | 2.53 | 3.75 | % | 0 | 0 | 1.50 | -0.86 | 0.10 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 3.75 | 4.25 | % | 0 | 0 | 1.53 | -0.88 | 0.09 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 11.50 | 3.75 | 5.05 | % | 0 | 0 | 1.62 | -0.94 | 0.06 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.00 | 4.95 | 5.20 | % | 0 | 0 | 1.06 | -0.96 | 0.05 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 12.50 | 5.45 | 5.65 | % | 0 | 0 | 2.18 | -0.97 | 0.04 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 13.00 | 6.00 | 6.15 | % | 0 | 0 | 1.63 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST |