Options Chain for KOHLS CORP COM (KSS) - $8.06 as of 5/13/2025 8:45:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 6.20 | 8.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 2.00 | 5.15 | 8.15 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 2.50 | 4.65 | 6.40 | 5.37 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 3.00 | 5.00 | 5.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 3.50 | 4.35 | 6.45 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 4.00 | 4.00 | 4.25 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 4.50 | 2.87 | 4.30 | % | 0 | 0 | 1.60 | 0.99 | 0.04 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 5.00 | 2.90 | 3.90 | % | 0 | 0 | 2.19 | 0.95 | 0.06 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 5.50 | 2.41 | 2.78 | % | 0 | 0 | 0.84 | 0.90 | 0.08 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 6.00 | 1.20 | 2.36 | % | 0 | 0 | 1.56 | 0.84 | 0.10 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 6.50 | 1.60 | 2.32 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.78 | 0.12 | -0.01 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 7.00 | 0.96 | 2.71 | 1.34 | % | 5 | 0 | 1.25 | 0.71 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST | |
| 7.50 | 1.14 | 1.38 | 1.20 | +0.46 | +62.17% | 13 | 7 | 0.94 | 0.63 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 8.00 | 0.88 | 0.95 | 0.96 | +0.11 | +12.95% | 18 | 2 | 0.84 | 0.55 | 0.16 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 8.50 | 0.66 | 0.96 | 0.68 | +0.32 | +88.89% | 32 | 3 | 0.92 | 0.47 | 0.16 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.99 | % | 0 | 0 | 0.78 | 0.39 | 0.16 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 9.50 | 0.37 | 0.49 | 0.41 | % | 8 | 0 | 0.84 | 0.31 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST | |
| 10.00 | 0.29 | 0.36 | 0.33 | +0.19 | +135.72% | 22 | 1 | 0.84 | 0.25 | 0.14 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.39 | % | 0 | 0 | 0.78 | 0.19 | 0.12 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 11.00 | 0.15 | 0.33 | % | 0 | 0 | 1.89 | 0.17 | 0.10 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.26 | % | 0 | 0 | 0.98 | 0.12 | 0.09 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.27 | % | 0 | 0 | 1.08 | 0.08 | 0.07 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.06 | 0.05 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 13.00 | 0.05 | 0.17 | % | 0 | 0 | 1.03 | 0.04 | 0.04 | 0.00 | 5/13/2025 3:59:55 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 | 0.75 | % | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 4.50 | 0.01 | 0.74 | 0.06 | -0.02 | -25.00% | 3 | 1 | 1.61 | -0.01 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.18 | % | 0 | 0 | 1.00 | -0.05 | 0.06 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 5.50 | 0.11 | 1.47 | 0.18 | % | 2 | 0 | 2.27 | -0.10 | 0.08 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST | |
| 6.00 | 0.12 | 0.47 | % | 0 | 0 | 1.01 | -0.16 | 0.10 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 6.50 | 0.26 | 0.57 | % | 0 | 0 | 0.96 | -0.22 | 0.12 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 7.00 | 0.37 | 0.93 | 0.59 | % | 3 | 0 | 1.03 | -0.29 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST | |
| 7.50 | 0.14 | 0.91 | 0.70 | -0.55 | -44.00% | 5 | 2 | 0.68 | -0.37 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 8.00 | 0.17 | 1.02 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.45 | 0.16 | -0.01 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 8.50 | 0.98 | 1.33 | % | 0 | 0 | 0.84 | -0.53 | 0.16 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 9.00 | 1.38 | 1.68 | % | 0 | 0 | 0.77 | -0.61 | 0.16 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 9.50 | 0.50 | 2.07 | % | 0 | 0 | 0.47 | -0.69 | 0.15 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 10.00 | 2.23 | 2.46 | % | 0 | 0 | 1.00 | -0.75 | 0.14 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 10.50 | 1.87 | 3.00 | % | 0 | 0 | 0.99 | -0.81 | 0.12 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 11.00 | 2.60 | 3.40 | % | 0 | 0 | 0.95 | -0.83 | 0.10 | -0.01 | 5/13/2025 3:59:55 PM EST | |||
| 11.50 | 2.39 | 3.80 | % | 0 | 0 | 2.05 | -0.88 | 0.09 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 12.00 | 2.90 | 4.85 | % | 0 | 0 | 1.34 | -0.92 | 0.07 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 12.50 | 2.79 | 4.75 | % | 0 | 0 | 0.59 | -0.94 | 0.05 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 13.00 | 5.05 | 5.20 | % | 0 | 0 | 1.09 | -0.96 | 0.04 | 0.00 | 5/13/2025 3:59:55 PM EST |