Options Chain for KOHLS CORP COM (KSS) - $24.75 as of 4/25/2024 4:25:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.65 | 14.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 13.00 | 10.70 | 12.85 | 12.40 | 0.00 | 0.00% | 0 | 35 | 6.07 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 2:59:05 PM EST |
| 14.00 | 9.65 | 11.25 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 15.00 | 8.70 | 10.30 | % | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 15.50 | 8.20 | 10.45 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 16.00 | 7.65 | 9.35 | 7.15 | 0.00 | 0.00% | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 2:59:05 PM EST |
| 16.50 | 6.90 | 9.55 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 17.00 | 6.40 | 7.90 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 17.50 | 6.30 | 7.65 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 18.00 | 5.40 | 7.05 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 18.50 | 4.90 | 7.30 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 19.00 | 4.85 | 5.95 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 19.50 | 3.75 | 5.25 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 20.00 | 3.35 | 5.10 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 20.50 | 2.95 | 5.55 | 3.59 | +2.26 | +169.93% | 1 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 21.00 | 1.83 | 5.05 | 4.80 | 0.00 | 0.00% | 0 | 191 | 1.72 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 2:59:05 PM EST |
| 21.50 | 2.13 | 4.55 | 1.70 | 0.00 | 0.00% | 0 | 14 | 1.73 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 2:59:05 PM EST |
| 22.00 | 0.99 | 3.95 | 1.95 | -1.50 | -43.48% | 23 | 61 | 1.51 | 1.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 22.50 | 1.15 | 3.65 | 1.65 | -0.44 | -21.06% | 31 | 320 | 1.71 | 0.98 | 0.06 | -0.02 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 23.00 | 0.88 | 1.26 | 1.12 | -0.43 | -27.75% | 32 | 2,270 | 1.38 | 0.92 | 0.19 | -0.06 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 23.50 | 0.55 | 1.15 | 0.62 | -0.51 | -45.14% | 4 | 1,157 | 0.61 | 0.80 | 0.38 | -0.11 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 24.00 | 0.16 | 0.42 | 0.40 | -0.63 | -61.17% | 214 | 1,853 | 0.58 | 0.57 | 0.56 | -0.13 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 24.50 | 0.12 | 0.63 | 0.17 | -0.48 | -73.85% | 33 | 204 | 0.57 | 0.30 | 0.49 | -0.11 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 25.00 | 0.02 | 0.14 | 0.05 | -0.21 | -80.77% | 63 | 1,217 | 0.59 | 0.13 | 0.27 | -0.07 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 25.50 | 0.00 | 0.21 | 0.01 | -0.12 | -92.31% | 138 | 333 | 0.64 | 0.05 | 0.12 | -0.04 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 52 | 543 | 0.74 | 0.02 | 0.05 | -0.02 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 26.50 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 2 | 3,234 | 1.00 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,518 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 2:59:05 PM EST |
| 27.50 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 2:59:05 PM EST |
| 28.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 280 | 3.30 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 2:59:05 PM EST |
| 28.50 | 0.00 | 0.53 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 29.00 | 0.00 | 0.53 | 0.01 | -0.05 | -83.34% | 4 | 204 | 4.10 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 29.50 | 0.00 | 0.53 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 167 | 1.99 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 2:59:05 PM EST |
| 31.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 16 | 2.03 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 2:59:05 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 57 | 2.25 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 2:59:05 PM EST |
| 33.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 18 | 2.46 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 2:59:05 PM EST |
| 34.00 | 0.00 | 0.53 | 0.21 | 0.00 | 0.00% | 0 | 2 | 5.60 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/25/2024 2:59:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 2:59:05 PM EST |
| 36.00 | 0.00 | 0.53 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 37.00 | 0.00 | 0.53 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/25/2024 2:59:05 PM EST |
| 38.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 13.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 14.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 15.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 15.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 16.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 16.50 | 0.00 | 0.53 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 17.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 14 | 6.31 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 2:59:05 PM EST |
| 17.50 | 0.00 | 0.53 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 54 | 2.39 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 2:59:05 PM EST |
| 18.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 24 | 2.19 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 2:59:05 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 10 | 61 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 19.50 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 2:59:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 38 | 1.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 2:59:05 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 4,093 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 362 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 21.50 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 427 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 2:59:05 PM EST |
| 22.00 | 0.00 | 0.10 | 0.02 | -0.01 | -33.34% | 3 | 303 | 1.19 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 22.50 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 28 | 344 | 0.84 | -0.02 | 0.06 | -0.02 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 23.00 | 0.02 | 0.18 | 0.04 | +0.01 | +33.34% | 8 | 186 | 0.63 | -0.08 | 0.19 | -0.06 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 23.50 | 0.08 | 0.23 | 0.07 | -0.01 | -12.50% | 47 | 192 | 0.58 | -0.20 | 0.38 | -0.11 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 24.00 | 0.24 | 0.41 | 0.28 | +0.13 | +86.67% | 117 | 318 | 0.56 | -0.43 | 0.56 | -0.13 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 24.50 | 0.52 | 0.71 | 0.43 | +0.06 | +16.22% | 18 | 292 | 0.56 | -0.70 | 0.49 | -0.11 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 25.00 | 0.75 | 1.11 | 0.99 | +0.52 | +110.64% | 2 | 230 | 0.47 | -0.87 | 0.27 | -0.07 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 25.50 | 1.10 | 1.54 | 1.53 | +0.49 | +47.12% | 1 | 1,031 | 1.37 | -0.95 | 0.12 | -0.04 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 26.00 | 1.47 | 3.35 | 1.83 | +0.33 | +22.00% | 2 | 103 | 1.11 | -0.98 | 0.05 | -0.02 | 4/25/2024 | 4/25/2024 2:59:05 PM EST |
| 26.50 | 1.75 | 4.35 | 1.92 | 0.00 | 0.00% | 0 | 9 | 1.30 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 2:59:05 PM EST |
| 27.00 | 2.08 | 4.90 | 1.63 | 0.00 | 0.00% | 0 | 15 | 1.49 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 2:59:05 PM EST |
| 27.50 | 1.91 | 5.45 | 1.92 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 2:59:05 PM EST |
| 28.00 | 2.69 | 5.90 | 2.99 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 2:59:05 PM EST |
| 28.50 | 3.95 | 6.10 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 29.00 | 3.60 | 6.65 | 4.17 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 2:59:05 PM EST |
| 29.50 | 5.05 | 7.25 | 3.85 | 0.00 | 0.00% | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 2:59:05 PM EST |
| 30.00 | 5.00 | 7.65 | 1.70 | 0.00 | 0.00% | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 2:59:05 PM EST |
| 31.00 | 6.55 | 8.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 32.00 | 6.90 | 9.70 | % | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 33.00 | 8.25 | 10.10 | 8.25 | 0.00 | 0.00% | 0 | 3 | 4.45 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 2:59:05 PM EST |
| 34.00 | 8.90 | 11.80 | 8.35 | 0.00 | 0.00% | 0 | 1 | 3.68 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 2:59:05 PM EST |
| 35.00 | 10.50 | 12.80 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 36.00 | 10.90 | 13.95 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 37.00 | 12.75 | 14.95 | % | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST | |||
| 38.00 | 13.00 | 15.95 | % | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 2:59:05 PM EST |