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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.45 | 4.65 | 4.13 | 0.00 | 0.00% | 0 | 20 | 2.76 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 5.00 | 1.97 | 2.28 | 2.36 | -0.21 | -8.18% | 2 | 238 | 0.98 | 0.87 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 0.60 | 0.84 | 0.64 | -0.22 | -25.59% | 419 | 5,718 | 0.85 | 0.46 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.15 | 0.18 | 0.17 | -0.06 | -26.09% | 168 | 16,892 | 0.90 | 0.16 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 0.07 | 0.09 | 0.09 | -0.01 | -10.00% | 24 | 4,823 | 1.03 | 0.07 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.03 | 0.10 | 0.03 | -0.03 | -50.00% | 108 | 4,861 | 1.19 | 0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 13 | 3,736 | 1.24 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 2,168 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 156 | 1.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.01 | 0.14 | 0.04 | 0.00 | 0.00% | 1 | 1,018 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,022 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.01 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,884 | 1.84 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.34 | 0.03 | 0.00 | 0.00% | 0 | 246 | 2.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 173 | 2.27 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 37 | 2.91 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 563 | 2.27 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 5.00 | 0.15 | 0.20 | 0.16 | +0.02 | +14.29% | 237 | 13,159 | 0.97 | -0.13 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 1.12 | 1.32 | 1.20 | +0.26 | +27.66% | 40 | 16,827 | 0.94 | -0.54 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 3.05 | 3.25 | 2.83 | 0.00 | 0.00% | 0 | 8,333 | 0.86 | -0.84 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 5.45 | 5.70 | 5.41 | +0.31 | +6.08% | 19 | 2,453 | 1.25 | -0.93 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 7.85 | 8.10 | 7.74 | -0.70 | -8.30% | 18 | 1,278 | 1.70 | -0.97 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 10.40 | 10.65 | 10.95 | 0.00 | 0.00% | 0 | 1,232 | 1.76 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 12.90 | 13.10 | 12.82 | 0.00 | 0.00% | 0 | 4,519 | 1.84 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 15.15 | 15.60 | 15.25 | 0.00 | 0.00% | 0 | 166 | 1.87 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 17.75 | 18.15 | 14.20 | 0.00 | 0.00% | 0 | 5 | 2.01 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 20.40 | 21.35 | 21.31 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 22.75 | 23.15 | 23.10 | 0.00 | 0.00% | 0 | 1 | 2.49 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 25.25 | 25.60 | 18.00 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 27.75 | 28.15 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 37.50 | 30.35 | 31.50 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |