Options Chain for KOHLS CORP COM (KSS) - $8.47 as of 3/31/2025 1:51:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.65 | 5.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 5.00 | 3.25 | 3.40 | 4.40 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.92 | 0.05 | 0.00 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 7.50 | 1.46 | 1.70 | 1.50 | -0.14 | -8.54% | 9 | 2,348 | 0.74 | 0.65 | 0.12 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 10.00 | 0.56 | 0.60 | 0.64 | 0.00 | 0.00% | 3 | 3,059 | 0.67 | 0.35 | 0.12 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 12.50 | 0.21 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 1,925 | 0.70 | 0.18 | 0.08 | 0.00 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.16 | 0.14 | -0.02 | -12.50% | 1 | 12,965 | 0.69 | 0.10 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 17.50 | 0.06 | 0.18 | 0.09 | 0.00 | 0.00% | 0 | 324 | 0.87 | 0.06 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 755 | 0.96 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 22.50 | 0.00 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 68 | 0.93 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 195 | 1.10 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 27.50 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 801 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 135 | 1.61 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.52 | 0.28 | 0.00 | 0.00% | 0 | 71 | 1.79 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 3/31/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:05 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 | 0.07 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 5.00 | 0.15 | 0.20 | 0.17 | +0.01 | +6.25% | 21 | 3,044 | 0.79 | -0.08 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 7.50 | 0.86 | 0.90 | 0.85 | +0.04 | +4.94% | 11 | 1,929 | 0.69 | -0.35 | 0.12 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 10.00 | 2.20 | 2.48 | 1.99 | 0.00 | 0.00% | 0 | 513 | 0.61 | -0.65 | 0.12 | 0.00 | 3/26/2025 | 3/31/2025 4:00:05 PM EST |
| 12.50 | 4.50 | 4.70 | 4.46 | 0.00 | 0.00% | 0 | 764 | 0.72 | -0.82 | 0.08 | 0.00 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 15.00 | 6.90 | 7.70 | 6.52 | 0.00 | 0.00% | 0 | 3,599 | 0.88 | -0.90 | 0.05 | 0.00 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 17.50 | 8.30 | 10.85 | 9.10 | 0.00 | 0.00% | 0 | 2,236 | 1.78 | -0.94 | 0.03 | 0.00 | 3/20/2025 | 3/31/2025 4:00:05 PM EST |
| 20.00 | 11.25 | 12.45 | 10.77 | 0.00 | 0.00% | 0 | 56 | 0.94 | -0.97 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 22.50 | 14.25 | 14.35 | 14.25 | 0.00 | 0.00% | 0 | 44 | 0.95 | -0.98 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 4:00:05 PM EST |
| 25.00 | 16.75 | 16.90 | 16.11 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 4:00:05 PM EST |
| 27.50 | 19.25 | 19.35 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 30.00 | 21.75 | 21.85 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 32.50 | 24.25 | 24.35 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 35.00 | 26.20 | 27.35 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST |