Options Chain for KOHLS CORP COM (KSS) - $9.63 as of 7/18/2025 3:14:12 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 | 7.50 | 8.75 | 8.13 | 8.12 | % | 4.07 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST | |
| 2.50 | 7.00 | 7.40 | 7.20 | 7.36 | +0.26 | +3.67% | 2.88 | 2 | 3 | 8.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 3.00 | 6.50 | 6.90 | 6.70 | 6.87 | +0.16 | +2.39% | 2.23 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 3.50 | 6.00 | 8.15 | 7.08 | 6.41 | % | 2.02 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST | |
| 4.00 | 5.50 | 7.65 | 6.58 | 5.70 | 0.00 | 0.00% | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 3:59:56 PM EST |
| 4.50 | 5.00 | 6.30 | 5.65 | 4.73 | 0.00 | 0.00% | 1.26 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 3:59:56 PM EST |
| 5.00 | 4.50 | 5.35 | 4.93 | % | 0.99 | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 5.50 | 4.00 | 4.85 | 4.43 | 2.75 | 0.00 | 0.00% | 0.81 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:56 PM EST |
| 6.00 | 3.50 | 4.25 | 3.88 | % | 0.65 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 6.50 | 2.92 | 3.85 | 3.39 | 2.87 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.50 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 7.00 | 2.50 | 3.20 | 2.85 | 1.45 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:56 PM EST |
| 7.50 | 1.91 | 2.34 | 2.13 | 2.11 | 0.00 | 0.00% | 0.28 | 0 | 24 | 2.57 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 8.00 | 1.51 | 2.51 | 2.01 | 1.65 | 0.00 | 0.00% | 0.25 | 0 | 130 | 4.12 | 0.99 | 0.03 | 0.00 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 8.50 | 1.06 | 1.15 | 1.11 | 1.17 | 0.00 | 0.00% | 0.13 | 0 | 206 | 0.80 | 0.95 | 0.15 | -0.01 | 7/17/2025 | 7/18/2025 3:59:56 PM EST |
| 9.00 | 0.61 | 0.77 | 0.69 | 0.65 | -0.05 | -7.15% | 0.08 | 151 | 1,538 | 0.54 | 0.83 | 0.38 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 9.50 | 0.31 | 0.36 | 0.34 | 0.30 | -0.11 | -26.83% | 0.04 | 719 | 1,007 | 0.50 | 0.58 | 0.54 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 10.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.03 | -15.00% | 0.02 | 13,751 | 1,257 | 0.59 | 0.34 | 0.45 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 10.50 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 570 | 492 | 0.67 | 0.18 | 0.29 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 11.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 289 | 528 | 0.72 | 0.10 | 0.17 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 90 | 1,056 | 0.89 | 0.04 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 93 | 0.85 | 0.03 | 0.05 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 43 | 141 | 1.04 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 224 | 1.25 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 106 | 152 | 1.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 112 | 2.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 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 | 0.20 | 0.10 | 0.28 | % | 0.05 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST | |
| 2.50 | 0.00 | 0.36 | 0.18 | 0.38 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.53 | 0.27 | 0.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 1.02 | 0.51 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.53 | 0.27 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 6.86 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.52 | 0.26 | 0.32 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6.05 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.52 | 0.26 | % | 0.05 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 1.02 | 0.51 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 200 | 6.52 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.78 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 248 | 1.35 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 650 | 1.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.06 | +300.00% | 0.01 | 17 | 380 | 1.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.03 | -75.00% | 0.01 | 114 | 1,020 | 1.11 | -0.01 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 8.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 180 | 1,072 | 0.55 | -0.05 | 0.15 | -0.01 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 9.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.04 | -36.37% | 0.01 | 381 | 1,354 | 0.52 | -0.17 | 0.38 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 9.50 | 0.23 | 0.28 | 0.26 | 0.25 | -0.04 | -13.80% | 0.03 | 623 | 12,351 | 0.54 | -0.42 | 0.54 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 10.00 | 0.55 | 0.63 | 0.59 | 0.60 | +0.07 | +13.21% | 0.06 | 82 | 176 | 0.69 | -0.66 | 0.45 | -0.02 | 7/18/2025 | 7/18/2025 3:59:56 PM EST |
| 10.50 | 0.96 | 1.03 | 1.00 | 1.24 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.00 | -0.82 | 0.29 | -0.02 | 7/16/2025 | 7/18/2025 3:59:56 PM EST |
| 11.00 | 1.38 | 1.82 | 1.60 | 1.77 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.67 | -0.90 | 0.17 | -0.01 | 7/11/2025 | 7/18/2025 3:59:56 PM EST |
| 11.50 | 1.91 | 2.15 | 2.03 | 2.02 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.51 | -0.96 | 0.08 | -0.01 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 12.00 | 1.93 | 2.65 | 2.29 | 2.49 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.71 | -0.97 | 0.05 | 0.00 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 12.50 | 2.85 | 3.55 | 3.20 | % | 0.26 | 0 | 0 | 2.85 | -1.00 | 0.01 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 13.00 | 3.35 | 4.10 | 3.73 | % | 0.29 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 13.50 | 3.85 | 4.60 | 4.23 | 3.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.34 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:56 PM EST |
| 14.00 | 4.35 | 5.95 | 5.15 | % | 0.37 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 14.50 | 4.85 | 5.25 | 5.05 | % | 0.35 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:56 PM EST | |||
| 15.00 | 5.35 | 5.85 | 5.60 | 5.75 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.24 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:56 PM EST |
| 17.50 | 7.85 | 8.50 | 8.18 | 8.25 | 0.00 | 0.00% | 0.47 | 0 | 11 | 4.27 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:56 PM EST |