Options Chain for KOHLS CORP COM (KSS) - $8.47 as of 3/28/2025 8:16:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.35 | 8.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 5.25 | 8.45 | % | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 5.25 | 6.55 | 6.44 | % | 5 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 4.00 | 4.25 | 6.40 | 4.68 | % | 1 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 4.50 | % | 0 | 0 | EST | |||||||||
| 5.00 | 2.63 | 4.25 | 3.44 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 5.50 | 2.20 | 4.35 | 3.94 | % | 1 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 6.00 | 1.66 | 3.50 | 2.49 | % | 2 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 6.50 | 1.21 | 2.93 | 2.94 | 0.00 | 0.00% | 0 | 4 | 1.86 | 0.99 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 0.37 | 1.66 | 1.72 | 0.00 | 0.00% | 0 | 256 | 1.44 | 0.95 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 7.50 | 0.00 | 2.51 | 0.93 | 0.00 | 0.00% | 0 | 2 | 6.11 | 0.88 | 0.26 | -0.02 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 0.53 | 0.77 | 0.53 | -0.17 | -24.29% | 59 | 311 | 0.79 | 0.78 | 0.51 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 8.50 | 0.26 | 0.29 | 0.27 | -0.08 | -22.86% | 1,090 | 835 | 0.58 | 0.50 | 0.56 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 0.11 | 0.12 | 0.12 | -0.04 | -25.00% | 476 | 3,957 | 0.63 | 0.28 | 0.37 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.50 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 1,404 | 2,531 | 0.75 | 0.15 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 954 | 3,042 | 0.82 | 0.08 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.50 | 0.02 | 0.20 | 0.03 | -0.01 | -25.00% | 48 | 168 | 2.07 | 0.03 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 8 | 1,662 | 1.26 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 0.10 | 0.03 | -0.07 | -70.00% | 99 | 71 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 318 | 1.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 37 | 5.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.37 | 0.05 | +0.04 | +400.00% | 6 | 235 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 26 | 2.33 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 1.27 | 0.37 | 0.00 | 0.00% | 0 | 15 | 5.73 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 14.50 | 0.00 | 2.13 | 0.01 | -0.17 | -94.45% | 6 | 6 | 5.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 11 | 58 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 2.05 | 0.14 | 0.00 | 0.00% | 0 | 10 | 6.19 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 1.96 | % | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 16.50 | 0.00 | 1.03 | 0.01 | 0.00 | 0.00% | 0 | 72 | 6.46 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 0.91 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 2.23 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 3.80 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 2.09 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 2.04 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 1.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.60 | % | 0 | 0 | 8.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.66 | % | 0 | 0 | 9.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 4.50 | % | 0 | 0 | EST | |||||||||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 5.50 | 0.00 | 1.64 | % | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 1.06 | 0.04 | 0.00 | 0.00% | 0 | 33 | 5.85 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 6.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 41 | 1.30 | -0.01 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 34 | 220 | 0.76 | -0.05 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 7.50 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 61 | 147 | 0.73 | -0.12 | 0.26 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 8.00 | 0.11 | 0.13 | 0.12 | +0.04 | +50.00% | 430 | 2,475 | 0.65 | -0.22 | 0.51 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 8.50 | 0.27 | 0.35 | 0.31 | +0.06 | +24.00% | 484 | 1,837 | 0.68 | -0.50 | 0.56 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.00 | 0.45 | 0.72 | 0.73 | +0.13 | +21.67% | 339 | 3,551 | 0.75 | -0.72 | 0.37 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 9.50 | 0.91 | 2.60 | 1.08 | +0.08 | +8.00% | 34 | 557 | 3.58 | -0.85 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.00 | 1.20 | 3.45 | 1.58 | +0.08 | +5.34% | 10 | 78 | 1.15 | -0.92 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 10.50 | 1.73 | 4.00 | 1.95 | +0.10 | +5.41% | 1 | 27 | 2.84 | -0.97 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 11.00 | 2.32 | 4.55 | 2.74 | +0.22 | +8.73% | 2 | 88 | 6.31 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 11.50 | 2.77 | 5.50 | 3.10 | +0.10 | +3.34% | 12 | 33 | 5.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 12.00 | 2.90 | 5.90 | 3.50 | 0.00 | 0.00% | 0 | 57 | 6.67 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 12.50 | 3.95 | 6.10 | 4.06 | +0.16 | +4.11% | 4 | 26 | 6.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 13.00 | 3.55 | 6.70 | 4.00 | 0.00 | 0.00% | 0 | 1 | 7.06 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:05 PM EST |
| 13.50 | 4.95 | 7.15 | 4.76 | 0.00 | 0.00% | 0 | 14 | 7.25 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 14.00 | 4.60 | 7.70 | 5.60 | -0.50 | -8.20% | 3 | 1 | 7.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 14.50 | 6.00 | 8.20 | 6.43 | +0.52 | +8.80% | 2 | 4 | 5.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 15.00 | 6.45 | 8.70 | 6.56 | -0.06 | -0.91% | 2 | 1 | 7.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 15.50 | 6.95 | 9.20 | 7.70 | +0.70 | +10.00% | 2 | 4 | 7.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 16.00 | 7.45 | 9.70 | 8.54 | +1.04 | +13.87% | 2 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 16.50 | 7.95 | 10.20 | 7.63 | 0.00 | 0.00% | 0 | 1 | 7.84 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 17.00 | 8.45 | 10.70 | 8.54 | +0.04 | +0.48% | 2 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 17.50 | 8.95 | 11.20 | 9.58 | 0.00 | 0.00% | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 18.00 | 8.55 | 11.70 | 10.23 | +0.18 | +1.80% | 2 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 19.00 | 10.45 | 12.70 | 10.09 | 0.00 | 0.00% | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 20.00 | 11.40 | 14.00 | 11.50 | 0.00 | 0.00% | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 21.00 | 12.45 | 14.70 | 12.64 | 0.00 | 0.00% | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 13.95 | 16.20 | 13.62 | 0.00 | 0.00% | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |