Options Chain for KOHLS CORP COM (KSS) - $8.06 as of 5/13/2025 8:45:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 2.00 | 6.00 | 6.10 | 5.57 | 0.00 | 0.00% | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 2.50 | 5.50 | 5.60 | 5.08 | 0.00 | 0.00% | 0 | 4 | 8.31 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 3.00 | 5.00 | 5.10 | 4.73 | 0.00 | 0.00% | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 4.00 | 4.00 | 4.10 | 3.75 | 0.00 | 0.00% | 0 | 2 | 5.25 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 4.50 | 3.50 | 3.60 | 3.35 | 0.00 | 0.00% | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 5.00 | 2.80 | 3.70 | 3.02 | +0.56 | +22.77% | 10 | 360 | 3.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 5.50 | 2.45 | 2.87 | 1.22 | 0.00 | 0.00% | 0 | 13 | 3.53 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:55 PM EST |
| 6.00 | 2.00 | 2.60 | 1.68 | 0.00 | 0.00% | 0 | 82 | 2.97 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 6.50 | 1.53 | 1.64 | 1.55 | +0.50 | +47.62% | 20 | 237 | 1.79 | 0.99 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 7.00 | 1.03 | 1.26 | 1.07 | +0.46 | +75.41% | 365 | 1,254 | 1.49 | 0.95 | 0.17 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 7.50 | 0.59 | 0.64 | 0.63 | +0.38 | +152.00% | 945 | 4,860 | 0.81 | 0.83 | 0.43 | -0.03 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 8.00 | 0.24 | 0.27 | 0.23 | +0.14 | +155.56% | 9,082 | 4,544 | 0.76 | 0.56 | 0.67 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 8.50 | 0.08 | 0.10 | 0.09 | +0.05 | +125.00% | 10,344 | 2,247 | 0.85 | 0.27 | 0.49 | -0.03 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | +0.02 | +100.00% | 1,415 | 1,406 | 0.98 | 0.11 | 0.24 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 86 | 423 | 1.21 | 0.03 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 715 | 5,009 | 1.42 | 0.01 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 11 | 5.19 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.89 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 143 | 2.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 1,088 | 2.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.20 | 0.01 | % | 5 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST | |
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 159 | 2.98 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 240 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.02 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST | |
| 2.00 | 0.00 | 0.01 | 0.07 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST | |
| 2.50 | 0.00 | 0.01 | 0.07 | -0.27 | -79.42% | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.01 | 0.12 | +0.07 | +140.00% | 1 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.53 | 0.02 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 7 | 9.56 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 1,662 | 2.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 154 | 2.06 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 132 | 1,882 | 1.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 31 | 1,264 | 1.24 | -0.01 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 7.00 | 0.02 | 0.03 | 0.02 | -0.04 | -66.67% | 389 | 1,305 | 1.08 | -0.05 | 0.17 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 7.50 | 0.05 | 0.07 | 0.07 | -0.16 | -69.57% | 1,036 | 1,466 | 0.87 | -0.17 | 0.43 | -0.03 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 8.00 | 0.19 | 0.21 | 0.19 | -0.38 | -66.67% | 636 | 241 | 0.79 | -0.44 | 0.67 | -0.04 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 8.50 | 0.50 | 0.56 | 0.61 | -0.39 | -39.00% | 26 | 11 | 0.85 | -0.73 | 0.49 | -0.03 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 9.00 | 0.92 | 1.03 | 1.01 | -1.40 | -58.10% | 4 | 12 | 1.49 | -0.89 | 0.24 | -0.02 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 9.50 | 1.27 | 1.54 | 1.80 | -1.08 | -37.50% | 30 | 34 | 1.60 | -0.97 | 0.10 | -0.01 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 10.00 | 1.85 | 2.01 | 2.01 | -1.64 | -44.94% | 632 | 4,118 | 1.77 | -0.99 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:55 PM EST |
| 10.50 | 2.25 | 2.57 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 11.00 | 2.78 | 3.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 11.50 | 2.87 | 3.55 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:55 PM EST | |||
| 12.00 | 3.85 | 4.60 | 4.39 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 12.50 | 4.30 | 4.50 | 4.89 | 0.00 | 0.00% | 0 | 12 | 3.08 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 13.00 | 4.30 | 5.45 | 5.48 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 14.00 | 5.90 | 6.85 | 6.39 | 0.00 | 0.00% | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 15.00 | 6.90 | 7.00 | 7.53 | 0.00 | 0.00% | 0 | 17 | 4.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:55 PM EST |
| 17.50 | 9.40 | 9.50 | 11.20 | 0.00 | 0.00% | 0 | 1 | 4.74 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:55 PM EST |