Options Chain for KOHLS CORP COM (KSS) - $20.49 as of 9/6/2024 3:54:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.65 | 9.70 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 12.50 | 5.95 | 9.20 | 7.35 | 0.00 | 0.00% | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 13.00 | 5.55 | 8.70 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 13.50 | 5.15 | 8.30 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 14.00 | 3.80 | 6.95 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 14.50 | 3.50 | 6.45 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 15.00 | 2.82 | 5.95 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 15.50 | 4.30 | 5.45 | 4.85 | 0.00 | 0.00% | 0 | 12 | 2.75 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 2.52 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 4 | 2.67 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 16.50 | 2.85 | 4.10 | 3.55 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 17.00 | 2.34 | 4.85 | 2.95 | 0.00 | 0.00% | 0 | 41 | 1.11 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 1.72 | 2.49 | 2.44 | -0.23 | -8.62% | 1 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 1.68 | 2.10 | 1.95 | -0.65 | -25.00% | 1 | 22 | 0.88 | 1.00 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 18.50 | 1.32 | 1.65 | 1.36 | -0.69 | -33.66% | 25 | 16 | 0.83 | 0.88 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 0.81 | 1.21 | 1.00 | -0.48 | -32.44% | 56 | 591 | 0.62 | 0.76 | 0.36 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 19.50 | 0.60 | 0.70 | 0.62 | -0.48 | -43.64% | 100 | 209 | 0.55 | 0.60 | 0.38 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.34 | 0.40 | 0.36 | -0.35 | -49.30% | 553 | 385 | 0.52 | 0.42 | 0.34 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 20.50 | 0.18 | 0.20 | 0.19 | -0.26 | -57.78% | 335 | 1,507 | 0.49 | 0.26 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 0.09 | 0.12 | 0.10 | -0.18 | -64.29% | 253 | 682 | 0.48 | 0.16 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 21.50 | 0.04 | 0.07 | 0.05 | -0.15 | -75.00% | 131 | 736 | 0.50 | 0.09 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 0.02 | 0.13 | 0.03 | -0.08 | -72.73% | 407 | 916 | 0.62 | 0.05 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 0.01 | 0.14 | 0.03 | -0.03 | -50.00% | 114 | 240 | 0.68 | 0.02 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 0.00 | 0.03 | 0.03 | -0.01 | -25.00% | 12 | 46 | 0.62 | 0.01 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 23.50 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 51 | 0.98 | 0.00 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 215 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 24.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 211 | 2.07 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 190 | 0.80 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 25.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 52 | 2.27 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 26.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.65 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 26.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 29 | 1.39 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 499 | 2.53 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 70 | 2.69 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 28.50 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 31.00 | 0.00 | 1.27 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 31.50 | 0.00 | 1.27 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 32.00 | 0.00 | 1.27 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 32.50 | 0.00 | 1.15 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 33.00 | 0.00 | 1.07 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 33.50 | 0.00 | 1.00 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.95 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 34.50 | 0.00 | 0.91 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 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 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 40 | 3.77 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 48 | 3.53 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 13.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.48 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 469 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 14.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 135 | 2.67 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 731 | 0.95 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 15.50 | 0.00 | 0.23 | 0.01 | -0.06 | -85.72% | 20 | 163 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 0.01 | 0.08 | 0.02 | -0.06 | -75.00% | 10 | 71 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 16.50 | 0.01 | 1.00 | 0.17 | 0.00 | 0.00% | 0 | 31 | 1.38 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 17.00 | 0.02 | 0.38 | 0.07 | +0.01 | +16.67% | 5 | 351 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 0.03 | 0.08 | 0.08 | +0.05 | +166.67% | 2 | 174 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 0.09 | 0.13 | 0.11 | +0.03 | +37.50% | 72 | 536 | 0.54 | 0.00 | 0.07 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 18.50 | 0.18 | 0.22 | 0.20 | +0.05 | +33.34% | 380 | 477 | 0.52 | -0.12 | 0.29 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 0.34 | 0.38 | 0.35 | +0.09 | +34.62% | 245 | 358 | 0.53 | -0.24 | 0.36 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 19.50 | 0.56 | 0.76 | 0.61 | +0.20 | +48.78% | 1,099 | 318 | 0.53 | -0.40 | 0.38 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.68 | 0.99 | 0.91 | +0.21 | +30.00% | 1,197 | 400 | 0.43 | -0.58 | 0.34 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 20.50 | 1.22 | 1.45 | 1.33 | +0.36 | +37.12% | 26 | 78 | 0.54 | -0.74 | 0.26 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 1.48 | 1.75 | 1.75 | +0.67 | +62.04% | 1 | 122 | 0.59 | -0.84 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 21.50 | 2.02 | 2.24 | 2.10 | +0.47 | +28.84% | 56 | 41 | 0.57 | -0.91 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 2.57 | 2.75 | 2.09 | 0.00 | 0.00% | 0 | 9 | 0.90 | -0.95 | 0.07 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 1.75 | 4.10 | 3.24 | +0.60 | +22.73% | 50 | 4 | 1.47 | -0.98 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 2.16 | 4.65 | 3.35 | 0.00 | 0.00% | 0 | 25 | 1.40 | -0.99 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 23.50 | 2.55 | 5.15 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.93 | -1.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 4.10 | 6.60 | 5.05 | 0.00 | 0.00% | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 24.50 | 4.80 | 6.10 | 5.25 | 0.00 | 0.00% | 0 | 3 | 2.30 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 5.00 | 6.60 | 6.20 | 0.00 | 0.00% | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 25.50 | 5.00 | 8.20 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 26.00 | 4.70 | 7.65 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 26.50 | 6.05 | 9.20 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 27.00 | 7.15 | 7.90 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 27.50 | 7.80 | 9.15 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 28.00 | 7.15 | 10.70 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 28.50 | 8.65 | 11.00 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 29.00 | 9.10 | 9.70 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 29.50 | 9.65 | 10.25 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 30.00 | 10.05 | 10.65 | 9.60 | 0.00 | 0.00% | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 30.50 | 10.60 | 11.20 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 31.00 | 10.70 | 11.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 31.50 | 11.00 | 12.20 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 32.00 | 11.80 | 13.10 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 32.50 | 12.50 | 13.25 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 33.00 | 13.10 | 14.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 33.50 | 13.25 | 14.50 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 34.00 | 13.80 | 15.05 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 34.50 | 14.45 | 15.20 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 14.65 | 15.70 | 15.15 | 0.00 | 0.00% | 0 | 2 | 0.01 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |