Options Chain for KOHLS CORP COM (KSS) - $9.08 as of 7/8/2025 8:55:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.95 | 8.50 | 7.73 | 7.15 | +0.04 | +0.57% | 3.87 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 2.50 | 6.40 | 7.25 | 6.83 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 3.00 | 5.90 | 8.15 | 7.03 | % | 2.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 3.50 | 5.40 | 7.65 | 6.53 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 4.00 | 5.00 | 7.15 | 6.08 | 5.57 | 0.00 | 0.00% | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:08 PM EST |
| 4.50 | 4.35 | 6.50 | 5.43 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 5.00 | 3.90 | 6.15 | 5.03 | 4.20 | 0.00 | 0.00% | 1.01 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 5.50 | 3.40 | 5.65 | 4.53 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 6.00 | 2.82 | 5.15 | 3.99 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 6.50 | 2.37 | 4.25 | 3.31 | 2.94 | 0.00 | 0.00% | 0.51 | 0 | 95 | 9.61 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:08 PM EST |
| 7.00 | 1.79 | 4.15 | 2.97 | 1.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/8/2025 4:00:08 PM EST |
| 7.50 | 1.53 | 2.78 | 2.16 | 1.59 | -0.14 | -8.10% | 0.29 | 4 | 153 | 1.31 | 1.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 8.00 | 1.05 | 1.16 | 1.11 | 1.09 | +0.09 | +9.00% | 0.14 | 17 | 189 | 1.53 | 0.98 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 8.50 | 0.59 | 0.70 | 0.65 | 0.65 | +0.10 | +18.19% | 0.08 | 5 | 707 | 0.73 | 0.86 | 0.43 | -0.03 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 9.00 | 0.25 | 0.34 | 0.30 | 0.29 | +0.02 | +7.41% | 0.03 | 728 | 2,310 | 0.75 | 0.58 | 0.67 | -0.04 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 9.50 | 0.08 | 0.11 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 8,935 | 1,550 | 0.73 | 0.28 | 0.49 | -0.03 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1,433 | 2,446 | 0.83 | 0.10 | 0.24 | -0.02 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 227 | 896 | 0.97 | 0.03 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 234 | 1.55 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 261 | 2.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.83 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:08 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 169 | 2.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:08 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 12 | 185 | 2.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 13.50 | 0.00 | 1.46 | 0.73 | 0.24 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.24 | % | 0.01 | 1 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST | |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.24 | % | 0.01 | 1 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST | |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 98 | 2.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 297 | 3.07 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 2.50 | 0.00 | 0.53 | 0.27 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.53 | 0.27 | 0.27 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.30 | % | 0.03 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST | |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.49 | +0.25 | +104.17% | 0.03 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 4.50 | 0.00 | 0.66 | 0.33 | 0.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:08 PM EST |
| 5.00 | 0.00 | 0.87 | 0.44 | 0.06 | 0.00 | 0.00% | 0.09 | 0 | 1 | 8.35 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 4:00:08 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 214 | 2.43 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.80 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 519 | 1.62 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:08 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 70 | 1,189 | 1.17 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 286 | 892 | 0.97 | -0.02 | 0.11 | -0.01 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 8.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 216 | 1,993 | 0.72 | -0.14 | 0.43 | -0.03 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 9.00 | 0.17 | 0.22 | 0.20 | 0.20 | -0.06 | -23.08% | 0.02 | 126 | 1,438 | 0.73 | -0.42 | 0.67 | -0.04 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 9.50 | 0.37 | 0.55 | 0.46 | 0.45 | -0.15 | -25.00% | 0.05 | 174 | 944 | 0.57 | -0.72 | 0.49 | -0.03 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 10.00 | 0.83 | 1.16 | 1.00 | 0.84 | -0.11 | -11.58% | 0.10 | 6 | 68 | 1.71 | -0.90 | 0.24 | -0.02 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 10.50 | 1.18 | 2.54 | 1.86 | % | 0.18 | 0 | 0 | 4.24 | -0.97 | 0.08 | -0.01 | 7/8/2025 4:00:08 PM EST | |||
| 11.00 | 1.72 | 3.95 | 2.84 | % | 0.26 | 0 | 0 | 8.07 | -1.00 | 0.01 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 11.50 | 2.17 | 4.45 | 3.31 | 2.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 4:00:08 PM EST |
| 12.00 | 2.62 | 4.40 | 3.51 | 2.84 | 0.00 | 0.00% | 0.29 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 12.50 | 3.25 | 5.45 | 4.35 | 3.58 | 0.00 | 0.00% | 0.35 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:08 PM EST |
| 13.00 | 3.75 | 5.95 | 4.85 | % | 0.37 | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 13.50 | 4.30 | 6.45 | 5.38 | % | 0.40 | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 14.00 | 4.70 | 6.95 | 5.83 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 14.50 | 5.25 | 7.45 | 6.35 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 15.00 | 5.75 | 7.95 | 6.85 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 17.50 | 8.25 | 10.45 | 9.35 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST |