Options Chain for KOHLS CORP COM (KSS) - $16.31 as of 11/20/2024 8:21:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 7.25 | 8.90 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 4.90 | 6.40 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.50 | 3.80 | 5.90 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 11.00 | 4.30 | 6.40 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 11.50 | 3.85 | 4.90 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.00 | 2.53 | 4.40 | 6.35 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 2.12 | 3.90 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 13.00 | 2.47 | 3.40 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 13.50 | 2.60 | 2.95 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 14.00 | 2.11 | 2.42 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 14.50 | 1.52 | 2.97 | % | 0 | 0 | 4.30 | 0.99 | 0.03 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 1.18 | 1.45 | 1.32 | -0.74 | -35.93% | 45 | 77 | 1.35 | 0.96 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 0.84 | 0.91 | % | 0 | 0 | 0.62 | 0.86 | 0.28 | -0.05 | 11/20/2024 3:59:57 PM EST | |||
| 16.00 | 0.46 | 0.50 | 0.52 | -0.73 | -58.40% | 329 | 110 | 0.60 | 0.68 | 0.48 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 16.50 | 0.19 | 0.22 | 0.22 | -0.46 | -67.65% | 827 | 307 | 0.58 | 0.42 | 0.53 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 0.07 | 0.09 | 0.08 | -0.31 | -79.49% | 929 | 1,564 | 0.62 | 0.22 | 0.36 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.03 | 0.04 | 0.04 | -0.14 | -77.78% | 485 | 1,585 | 0.68 | 0.12 | 0.21 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | -0.06 | -75.00% | 498 | 2,067 | 0.78 | 0.06 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 18.50 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 366 | 3,414 | 0.91 | 0.03 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 19.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 149 | 962 | 1.07 | 0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 164 | 720 | 1.28 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 24 | 1,720 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 108 | 749 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 21.00 | 0.00 | 0.09 | 0.09 | +0.08 | +800.00% | 3 | 369 | 2.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 21.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 51 | 2.23 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 22.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 38 | 2.63 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.90 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 23.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 38 | 5.82 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 23.50 | 0.00 | 0.17 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 13 | 5.54 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.73 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.50 | 0.00 | 0.68 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.79 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 26.50 | 0.00 | 0.73 | % | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.68 | % | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.64 | % | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 28.50 | 0.00 | 0.62 | % | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 29.50 | 0.00 | 0.58 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.50 | 0.00 | 0.57 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.56 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 31.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 33.00 | 0.00 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 33.50 | 0.00 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 34.50 | 0.00 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.53 | % | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.53 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.53 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.55 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.59 | % | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.68 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.21 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 13.50 | 0.00 | 0.01 | 0.01 | % | 3 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 14.00 | 0.00 | 0.21 | 0.01 | -0.04 | -80.00% | 6 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 14.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 5 | 1.02 | -0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.17 | 0.01 | -0.03 | -75.00% | 11 | 71 | 0.94 | -0.04 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.50 | 0.04 | 0.05 | 0.05 | +0.03 | +150.00% | 51 | 42 | 0.61 | -0.14 | 0.28 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 16.00 | 0.14 | 0.15 | 0.15 | +0.10 | +200.00% | 206 | 483 | 0.58 | -0.32 | 0.48 | -0.07 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 16.50 | 0.28 | 0.40 | 0.34 | +0.21 | +161.54% | 359 | 1,676 | 0.49 | -0.58 | 0.53 | -0.08 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.00 | 0.73 | 0.78 | 0.73 | +0.41 | +128.13% | 2,877 | 2,038 | 0.61 | -0.78 | 0.36 | -0.06 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 1.16 | 1.26 | 1.32 | +0.70 | +112.91% | 145 | 1,146 | 0.82 | -0.88 | 0.21 | -0.05 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 18.00 | 1.42 | 2.48 | 1.78 | +0.76 | +74.51% | 120 | 1,614 | 1.52 | -0.94 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 18.50 | 2.05 | 2.83 | 2.16 | +0.71 | +48.97% | 19 | 773 | 1.19 | -0.97 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 19.00 | 2.58 | 3.60 | 2.65 | +0.75 | +39.48% | 1,694 | 1,779 | 1.30 | -0.99 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 19.50 | 3.10 | 3.25 | 3.00 | +0.85 | +39.54% | 1 | 25 | 1.61 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 3.60 | 3.75 | 2.54 | 0.00 | 0.00% | 0 | 5 | 1.78 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 20.50 | 2.96 | 5.20 | 3.12 | 0.00 | 0.00% | 0 | 8 | 1.94 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 21.00 | 4.55 | 4.75 | 3.12 | 0.00 | 0.00% | 0 | 3 | 2.10 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 21.50 | 5.10 | 6.15 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 22.00 | 5.65 | 6.75 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 22.50 | 5.15 | 6.25 | 5.46 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 23.00 | 6.60 | 6.75 | 4.59 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:57 PM EST |
| 23.50 | 7.10 | 8.25 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 24.00 | 5.95 | 7.95 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 24.50 | 8.10 | 8.65 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 8.60 | 10.15 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.50 | 9.10 | 9.85 | % | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 26.00 | 9.60 | 10.00 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 26.50 | 10.10 | 10.85 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 27.00 | 10.60 | 11.65 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 27.50 | 11.10 | 11.85 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 28.00 | 11.60 | 12.75 | 10.42 | 0.00 | 0.00% | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:57 PM EST |
| 28.50 | 11.75 | 12.55 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 29.00 | 10.95 | 13.75 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 29.50 | 13.10 | 13.25 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 13.60 | 15.65 | % | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 30.50 | 14.10 | 15.35 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 31.00 | 14.15 | 15.05 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 31.50 | 15.10 | 16.75 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 32.00 | 15.55 | 15.75 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 32.50 | 16.10 | 16.50 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 33.00 | 15.65 | 18.35 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 33.50 | 17.10 | 17.45 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 34.00 | 17.60 | 17.75 | % | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 34.50 | 18.10 | 18.25 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 35.00 | 18.60 | 19.75 | % | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |