Options Chain for KOHLS CORP COM (KSS) - $8.72 as of 6/13/2025 3:34:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.55 | 8.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 2.50 | 5.50 | 7.70 | 7.14 | 0.00 | 0.00% | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 3.00 | 5.00 | 5.75 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 3.50 | 4.50 | 5.25 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 4.00 | 3.20 | 5.10 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 4.50 | 3.50 | 4.20 | 4.73 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 5.00 | 2.93 | 3.85 | % | 0 | 0 | 1.81 | 0.97 | 0.04 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 5.50 | 1.13 | 2.87 | % | 0 | 0 | 2.00 | 0.94 | 0.06 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 6.00 | 1.87 | 2.73 | % | 0 | 0 | 1.72 | 0.88 | 0.09 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 6.50 | 0.82 | 2.74 | % | 0 | 0 | 2.07 | 0.82 | 0.11 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 7.00 | 1.35 | 1.53 | 1.77 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.74 | 0.14 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 2.45 | 1.91 | 0.00 | 0.00% | 0 | 4 | 2.24 | 0.66 | 0.17 | -0.01 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 1.52 | 1.00 | -0.12 | -10.72% | 1 | 12 | 1.39 | 0.57 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 8.50 | 0.55 | 0.67 | 0.74 | -0.60 | -44.78% | 83 | 30 | 0.71 | 0.47 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.52 | 0.53 | 0.00 | 0.00% | 9 | 93 | 0.75 | 0.37 | 0.19 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 9.50 | 0.21 | 2.11 | 0.36 | -0.17 | -32.08% | 2 | 22 | 1.60 | 0.28 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 10.00 | 0.21 | 0.29 | 0.20 | -0.20 | -50.00% | 515 | 616 | 0.72 | 0.20 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 10.50 | 0.02 | 0.28 | 0.22 | -0.17 | -43.59% | 2 | 82 | 0.65 | 0.14 | 0.13 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 11.00 | 0.01 | 0.19 | 0.20 | -0.05 | -20.00% | 17 | 159 | 0.76 | 0.10 | 0.10 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.06 | 0.07 | 0.00 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.97 | 0.05 | 0.06 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 1.83 | % | 0 | 0 | 2.77 | 0.04 | 0.05 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.76 | % | 0 | 0 | 2.83 | 0.03 | 0.04 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.18 | 0.12 | 0.00 | 0.00% | 0 | 40 | 3.38 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 2.16 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.27 | % | 0 | 0 | 7.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 2.13 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 2.14 | % | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 1.55 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 5.70 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 2.16 | 0.32 | 0.00 | 0.00% | 0 | 1 | 5.00 | 0.00 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 2.17 | % | 0 | 0 | 4.43 | -0.03 | 0.04 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 1.85 | 0.05 | 0.00 | 0.00% | 0 | 200 | 3.73 | -0.06 | 0.06 | 0.00 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 215 | 0.87 | -0.12 | 0.09 | 0.00 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 6.50 | 0.17 | 1.17 | 0.19 | +0.04 | +26.67% | 2 | 208 | 1.30 | -0.18 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 7.00 | 0.29 | 0.36 | 0.30 | +0.07 | +30.44% | 143 | 36 | 0.73 | -0.26 | 0.14 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 7.50 | 0.44 | 2.02 | 0.37 | 0.00 | 0.00% | 0 | 211 | 1.46 | -0.34 | 0.17 | -0.01 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 8.00 | 0.66 | 0.80 | 0.54 | +0.09 | +20.00% | 5 | 1 | 0.74 | -0.43 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 8.50 | 0.89 | 1.05 | 0.89 | +0.09 | +11.25% | 73 | 5 | 0.66 | -0.53 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 9.00 | 1.21 | 1.57 | 1.10 | +0.19 | +20.88% | 57 | 97 | 0.74 | -0.63 | 0.19 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 9.50 | 1.68 | 1.84 | 1.60 | % | 5 | 0 | 0.76 | -0.72 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 10.00 | 2.09 | 2.27 | 1.90 | +0.65 | +52.00% | 10 | 11 | 0.77 | -0.80 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 10.50 | 2.08 | 2.72 | % | 0 | 0 | 1.22 | -0.86 | 0.13 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 11.00 | 2.90 | 3.10 | % | 0 | 0 | 0.64 | -0.90 | 0.10 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 11.50 | 2.09 | 3.80 | % | 0 | 0 | 1.17 | -0.94 | 0.07 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 12.00 | 3.75 | 4.35 | 2.87 | 0.00 | 0.00% | 0 | 10 | 1.37 | -0.95 | 0.06 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 12.50 | 4.40 | 5.40 | % | 0 | 0 | 2.10 | -0.96 | 0.05 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 13.00 | 4.90 | 5.30 | % | 0 | 0 | 1.46 | -0.97 | 0.04 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 15.00 | 6.80 | 7.50 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 17.50 | 9.30 | 10.15 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |