Options Chain for KOHLS CORP COM (KSS) - $25.40 as of 4/24/2024 7:45:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 12.35 | 14.40 | % | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 13.00 | 12.05 | 13.45 | 12.40 | 0.00 | 0.00% | 0 | 35 | 5.57 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 14.00 | 11.15 | 12.45 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 15.00 | 8.95 | 11.10 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 15.50 | 9.70 | 10.55 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 16.00 | 8.20 | 10.45 | 7.15 | 0.00 | 0.00% | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 3:59:59 PM EST |
| 16.50 | 7.60 | 9.00 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 17.00 | 7.40 | 9.15 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 17.50 | 6.45 | 9.15 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 18.00 | 6.95 | 9.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 18.50 | 6.80 | 8.15 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 19.00 | 5.10 | 7.45 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 19.50 | 5.80 | 6.95 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 20.00 | 4.50 | 6.70 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 20.50 | 3.35 | 5.95 | 1.33 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 3:59:59 PM EST |
| 21.00 | 3.55 | 5.90 | 4.80 | 0.00 | 0.00% | 0 | 191 | 4.48 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 21.50 | 3.15 | 4.95 | 1.70 | 0.00 | 0.00% | 0 | 14 | 1.25 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:59 PM EST |
| 22.00 | 3.30 | 4.65 | 3.45 | 0.00 | 0.00% | 0 | 61 | 3.94 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 22.50 | 2.70 | 3.90 | 2.65 | 0.00 | 0.00% | 0 | 321 | 1.66 | 1.00 | 0.01 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 23.00 | 1.58 | 2.57 | 2.20 | 0.00 | 0.00% | 0 | 2,275 | 0.91 | 0.98 | 0.04 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 23.50 | 1.85 | 2.21 | 1.89 | 0.00 | 0.00% | 0 | 1,159 | 0.88 | 0.95 | 0.09 | -0.02 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 24.00 | 1.42 | 1.55 | 1.37 | 0.00 | 0.00% | 0 | 1,842 | 0.50 | 0.88 | 0.17 | -0.04 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 24.50 | 1.02 | 1.22 | 1.02 | 0.00 | 0.00% | 0 | 194 | 0.52 | 0.77 | 0.25 | -0.06 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 25.00 | 0.68 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 1,189 | 0.56 | 0.63 | 0.30 | -0.08 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 25.50 | 0.45 | 0.48 | 0.45 | 0.00 | 0.00% | 0 | 253 | 0.57 | 0.47 | 0.31 | -0.09 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 26.00 | 0.27 | 0.29 | 0.24 | 0.00 | 0.00% | 0 | 473 | 0.57 | 0.33 | 0.27 | -0.08 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 26.50 | 0.14 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 3,229 | 0.57 | 0.22 | 0.21 | -0.07 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 27.00 | 0.07 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 855 | 0.58 | 0.14 | 0.16 | -0.05 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 27.50 | 0.02 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.08 | 0.11 | -0.04 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 28.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 280 | 0.70 | 0.05 | 0.06 | -0.02 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 28.50 | 0.00 | 0.58 | % | 0 | 0 | 1.76 | 0.02 | 0.03 | -0.01 | 4/23/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.80 | 0.06 | 0.00 | 0.00% | 0 | 204 | 2.19 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 29.50 | 0.00 | 0.85 | % | 0 | 0 | 2.39 | 0.00 | 0.01 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 167 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/23/2024 3:59:59 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 57 | 1.11 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 3:59:59 PM EST |
| 33.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/23/2024 3:59:59 PM EST |
| 34.00 | 0.00 | 0.95 | 0.21 | 0.00 | 0.00% | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/23/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/23/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.95 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.21 | 0.00 | 0.00% | 0 | 2 | 4.16 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/23/2024 3:59:59 PM EST |
| 38.00 | 0.00 | 0.01 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 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 | 4/23/2024 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.53 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.53 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.53 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 15.50 | 0.00 | 0.53 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.53 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.54 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.01 | 0.00 | 0.00% | 0 | 14 | 4.10 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.59 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 54 | 1.62 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/23/2024 3:59:59 PM EST |
| 18.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 61 | 1.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:59 PM EST |
| 19.50 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 38 | 1.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:59 PM EST |
| 20.50 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 4,092 | 1.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 364 | 1.24 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 21.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 427 | 2.55 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 303 | 1.19 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 22.50 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 342 | 0.73 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 23.00 | 0.02 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 190 | 0.82 | -0.02 | 0.04 | -0.01 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 23.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 134 | 0.59 | -0.05 | 0.09 | -0.02 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 24.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 278 | 0.57 | -0.12 | 0.17 | -0.04 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 24.50 | 0.16 | 0.18 | 0.23 | 0.00 | 0.00% | 0 | 159 | 0.54 | -0.23 | 0.25 | -0.06 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 25.00 | 0.31 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 209 | 0.54 | -0.37 | 0.30 | -0.08 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 25.50 | 0.54 | 0.58 | 0.60 | 0.00 | 0.00% | 0 | 1,076 | 0.54 | -0.53 | 0.31 | -0.09 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 26.00 | 0.82 | 1.05 | 0.88 | 0.00 | 0.00% | 0 | 80 | 0.65 | -0.67 | 0.27 | -0.08 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 26.50 | 0.65 | 1.48 | 1.07 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.78 | 0.21 | -0.07 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 27.00 | 0.66 | 1.75 | 1.63 | 0.00 | 0.00% | 0 | 15 | 0.53 | -0.86 | 0.16 | -0.05 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 27.50 | 2.05 | 2.36 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.92 | 0.11 | -0.04 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 28.00 | 2.34 | 2.76 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.95 | 0.06 | -0.02 | 4/9/2024 | 4/23/2024 3:59:59 PM EST |
| 28.50 | 2.06 | 3.25 | % | 0 | 0 | 1.00 | -0.98 | 0.03 | -0.01 | 4/23/2024 3:59:59 PM EST | |||
| 29.00 | 2.58 | 3.75 | 4.17 | 0.00 | 0.00% | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 4/8/2024 | 4/23/2024 3:59:59 PM EST |
| 29.50 | 2.31 | 5.05 | 3.85 | 0.00 | 0.00% | 0 | 1 | 1.93 | -1.00 | 0.01 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 30.00 | 3.95 | 6.10 | 1.70 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/23/2024 3:59:59 PM EST |
| 31.00 | 4.10 | 6.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 32.00 | 5.45 | 7.65 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 33.00 | 5.90 | 7.70 | 8.25 | 0.00 | 0.00% | 0 | 3 | 2.54 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 34.00 | 7.20 | 10.10 | 8.35 | 0.00 | 0.00% | 0 | 1 | 4.96 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 35.00 | 9.25 | 9.75 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 36.00 | 9.90 | 11.70 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 37.00 | 10.65 | 13.15 | % | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 38.00 | 11.35 | 12.70 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST |