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 | 7.15 | 7.05 | 6.42 | 0.00 | 0.00% | 3.52 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:08 PM EST |
| 2.50 | 6.50 | 6.85 | 6.68 | 6.18 | 0.00 | 0.00% | 2.67 | 0 | 1 | 5.80 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 4:00:08 PM EST |
| 3.00 | 6.00 | 6.20 | 6.10 | % | 2.03 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 3.50 | 5.50 | 5.65 | 5.58 | 5.60 | 0.00 | 0.00% | 1.59 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:08 PM EST |
| 4.00 | 5.00 | 5.35 | 5.18 | % | 1.29 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 4.50 | 4.40 | 4.80 | 4.60 | 4.58 | 0.00 | 0.00% | 1.02 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 5.00 | 3.85 | 4.25 | 4.05 | 4.10 | 0.00 | 0.00% | 0.81 | 0 | 121 | 3.16 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:08 PM EST |
| 5.50 | 2.61 | 3.85 | 3.23 | % | 0.59 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 6.00 | 2.94 | 3.35 | 3.15 | 2.62 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 4:00:08 PM EST |
| 6.50 | 1.93 | 2.88 | 2.41 | 2.52 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.96 | 1.00 | 0.01 | 0.00 | 7/2/2025 | 7/8/2025 4:00:08 PM EST |
| 7.00 | 1.95 | 2.35 | 2.15 | 2.14 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.92 | 0.97 | 0.05 | -0.01 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 7.50 | 1.49 | 1.67 | 1.58 | 1.72 | +0.14 | +8.87% | 0.21 | 23 | 4,804 | 1.16 | 0.93 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 8.00 | 0.92 | 1.36 | 1.14 | 1.17 | +0.12 | +11.43% | 0.14 | 16 | 67 | 0.97 | 0.87 | 0.21 | -0.01 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 8.50 | 0.60 | 0.80 | 0.70 | 0.69 | -0.03 | -4.17% | 0.08 | 10 | 282 | 0.54 | 0.75 | 0.33 | -0.02 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 9.00 | 0.38 | 0.51 | 0.45 | 0.39 | -0.02 | -4.88% | 0.05 | 34 | 2,920 | 0.65 | 0.56 | 0.42 | -0.02 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 9.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.02 | -9.10% | 0.02 | 4,793 | 686 | 0.64 | 0.37 | 0.37 | -0.02 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.01 | -8.34% | 0.01 | 182 | 16,242 | 0.69 | 0.23 | 0.27 | -0.02 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 10.50 | 0.05 | 0.09 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 20 | 254 | 0.73 | 0.14 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 11.00 | 0.03 | 0.10 | 0.07 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 254 | 0.88 | 0.09 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 11.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.84 | 0.05 | 0.08 | -0.01 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 12.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 320 | 1.98 | 0.01 | 0.02 | 0.00 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 12.50 | 0.02 | 0.07 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 6,601 | 1.13 | 0.01 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 52 | 3.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:08 PM EST |
| 13.50 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.70 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 4:00:08 PM EST |
| 14.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 16,012 | 1.73 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 521 | 439 | 2.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 398 | 1,521 | 2.37 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 77 | 4.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 201 | 2.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 796 | 4.85 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 30.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 195 | 5.40 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 32.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 4:00:08 PM EST |
| 35.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.03 | -75.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:08 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/8/2025 4:00:08 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,974 | 1.98 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:08 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 6.00 | 0.00 | 0.13 | 0.07 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 6.50 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 341 | 3.00 | 0.00 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 359 | 0.97 | -0.03 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 7.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 31 | 3,349 | 0.85 | -0.07 | 0.12 | -0.01 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 8.00 | 0.06 | 0.10 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 104 | 186 | 0.74 | -0.13 | 0.21 | -0.01 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 8.50 | 0.11 | 0.19 | 0.15 | 0.14 | -0.06 | -30.00% | 0.02 | 191 | 685 | 0.65 | -0.25 | 0.33 | -0.02 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 9.00 | 0.31 | 0.37 | 0.34 | 0.34 | -0.06 | -15.00% | 0.04 | 47 | 180 | 0.65 | -0.44 | 0.42 | -0.02 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 9.50 | 0.61 | 0.84 | 0.73 | 0.71 | +0.14 | +24.57% | 0.08 | 3 | 793 | 0.82 | -0.63 | 0.37 | -0.02 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 10.00 | 0.90 | 1.49 | 1.20 | 1.10 | +0.06 | +5.77% | 0.12 | 6 | 1,270 | 0.61 | -0.77 | 0.27 | -0.02 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 10.50 | 1.03 | 2.17 | 1.60 | % | 0.15 | 0 | 0 | 1.54 | -0.86 | 0.19 | -0.01 | 7/8/2025 4:00:08 PM EST | |||
| 11.00 | 1.83 | 3.15 | 2.49 | 2.09 | 0.00 | 0.00% | 0.23 | 0 | 154 | 1.55 | -0.91 | 0.12 | -0.01 | 7/2/2025 | 7/8/2025 4:00:08 PM EST |
| 11.50 | 2.19 | 2.71 | 2.45 | 2.23 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.08 | -0.95 | 0.08 | -0.01 | 7/2/2025 | 7/8/2025 4:00:08 PM EST |
| 12.00 | 2.31 | 4.40 | 3.36 | 2.86 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.56 | -0.99 | 0.02 | 0.00 | 7/7/2025 | 7/8/2025 4:00:08 PM EST |
| 12.50 | 3.25 | 3.50 | 3.38 | 3.47 | +0.10 | +2.97% | 0.27 | 2 | 742 | 1.37 | -0.99 | 0.02 | 0.00 | 7/8/2025 | 7/8/2025 4:00:08 PM EST |
| 13.00 | 3.65 | 5.40 | 4.53 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 13.50 | 4.20 | 4.70 | 4.45 | % | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 14.00 | 4.70 | 5.20 | 4.95 | % | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 15.00 | 5.70 | 6.15 | 5.93 | 6.54 | 0.00 | 0.00% | 0.40 | 0 | 22 | 2.45 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:08 PM EST |
| 17.50 | 8.15 | 8.70 | 8.43 | 9.00 | 0.00 | 0.00% | 0.48 | 0 | 94 | 3.09 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 4:00:08 PM EST |
| 20.00 | 10.75 | 11.90 | 11.33 | 12.11 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/8/2025 4:00:08 PM EST |
| 22.50 | 13.20 | 13.65 | 13.43 | 14.59 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.48 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/8/2025 4:00:08 PM EST |
| 25.00 | 15.70 | 17.40 | 16.55 | 16.95 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.13 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 7/8/2025 4:00:08 PM EST |
| 27.50 | 17.85 | 19.90 | 18.88 | % | 0.69 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 30.00 | 20.75 | 21.25 | 21.00 | % | 0.70 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 32.50 | 23.15 | 24.90 | 24.03 | % | 0.74 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST | |||
| 35.00 | 25.85 | 26.15 | 26.00 | % | 0.74 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:08 PM EST |