Options Chain for KOHLS CORP COM (KSS) - $24.28 as of 4/25/2024 8:29:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.40 | 12.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 13.00 | 9.60 | 13.25 | 12.40 | 0.00 | 0.00% | 0 | 35 | 6.21 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 14.00 | 8.55 | 11.90 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 15.00 | 7.25 | 10.10 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 15.50 | 7.05 | 10.70 | % | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 16.00 | 7.35 | 10.20 | 7.15 | 0.00 | 0.00% | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 4:00:04 PM EST |
| 16.50 | 6.15 | 9.70 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 17.00 | 5.15 | 9.00 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 17.50 | 4.70 | 8.70 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 18.00 | 4.40 | 7.80 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 18.50 | 4.00 | 7.65 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 19.00 | 4.85 | 5.55 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 19.50 | 3.40 | 6.60 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 20.00 | 2.46 | 4.60 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 20.50 | 3.45 | 4.55 | 3.59 | +2.26 | +169.93% | 1 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 21.00 | 2.59 | 5.15 | 4.80 | 0.00 | 0.00% | 0 | 191 | 1.80 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 21.50 | 2.31 | 4.75 | 1.70 | 0.00 | 0.00% | 0 | 14 | 3.28 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:04 PM EST |
| 22.00 | 1.70 | 3.50 | 1.95 | -1.50 | -43.48% | 23 | 61 | 2.18 | 1.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 22.50 | 1.22 | 2.80 | 1.65 | -0.44 | -21.06% | 31 | 320 | 3.88 | 0.99 | 0.03 | -0.01 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 23.00 | 1.01 | 1.47 | 1.12 | -0.43 | -27.75% | 32 | 2,270 | 1.37 | 0.95 | 0.14 | -0.05 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 23.50 | 0.77 | 1.45 | 0.62 | -0.51 | -45.14% | 4 | 1,157 | 0.99 | 0.85 | 0.32 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 24.00 | 0.44 | 0.47 | 0.42 | -0.61 | -59.23% | 339 | 1,853 | 0.56 | 0.66 | 0.51 | -0.14 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 24.50 | 0.18 | 0.21 | 0.17 | -0.48 | -73.85% | 33 | 204 | 0.56 | 0.39 | 0.52 | -0.14 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 25.00 | 0.05 | 0.09 | 0.05 | -0.21 | -80.77% | 63 | 1,217 | 0.58 | 0.17 | 0.33 | -0.09 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 25.50 | 0.00 | 0.10 | 0.01 | -0.12 | -92.31% | 138 | 333 | 0.72 | 0.05 | 0.13 | -0.03 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 52 | 543 | 0.70 | 0.01 | 0.04 | -0.01 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 26.50 | 0.00 | 0.02 | 0.02 | -0.03 | -60.00% | 2 | 3,234 | 0.97 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,518 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 27.50 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 28.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 280 | 3.28 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 28.50 | 0.00 | 0.53 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.53 | 0.01 | -0.05 | -83.34% | 4 | 204 | 3.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 29.50 | 0.00 | 1.02 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 167 | 1.98 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:04 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 4:00:04 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 4:00:04 PM EST |
| 33.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 18 | 2.47 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 4:00:04 PM EST |
| 34.00 | 0.00 | 0.53 | 0.21 | 0.00 | 0.00% | 0 | 2 | 5.65 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/25/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 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 4:00:04 PM EST |
| 38.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 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 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 15.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 16.50 | 0.00 | 0.53 | % | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 14 | 6.52 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:04 PM EST |
| 17.50 | 0.00 | 0.53 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 54 | 2.49 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:04 PM EST |
| 18.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 24 | 2.28 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:04 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 10 | 61 | 2.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 19.50 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 38 | 1.69 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 4:00:04 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 4,093 | 1.50 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 362 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 21.50 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 427 | 1.73 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:04 PM EST |
| 22.00 | 0.00 | 0.10 | 0.02 | -0.01 | -33.34% | 3 | 303 | 1.52 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 22.50 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 28 | 344 | 1.54 | -0.01 | 0.03 | -0.01 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 23.00 | 0.02 | 0.03 | 0.04 | +0.01 | +33.34% | 8 | 186 | 0.69 | -0.05 | 0.14 | -0.05 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 23.50 | 0.05 | 0.07 | 0.07 | -0.01 | -12.50% | 47 | 192 | 0.61 | -0.15 | 0.32 | -0.10 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 24.00 | 0.15 | 0.18 | 0.18 | +0.03 | +20.00% | 121 | 318 | 0.58 | -0.34 | 0.51 | -0.14 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 24.50 | 0.25 | 0.44 | 0.43 | +0.06 | +16.22% | 18 | 292 | 0.42 | -0.61 | 0.52 | -0.14 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 25.00 | 0.21 | 1.20 | 0.99 | +0.52 | +110.64% | 2 | 230 | 1.65 | -0.83 | 0.33 | -0.09 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 25.50 | 1.12 | 1.47 | 1.39 | +0.35 | +33.66% | 2 | 1,031 | 1.27 | -0.95 | 0.13 | -0.03 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 26.00 | 1.11 | 2.77 | 1.83 | +0.33 | +22.00% | 2 | 103 | 3.57 | -0.99 | 0.04 | -0.01 | 4/25/2024 | 4/25/2024 4:00:04 PM EST |
| 26.50 | 1.37 | 2.56 | 1.92 | 0.00 | 0.00% | 0 | 9 | 2.36 | -1.00 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 27.00 | 1.37 | 3.05 | 1.63 | 0.00 | 0.00% | 0 | 15 | 3.91 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 27.50 | 2.63 | 3.45 | 1.92 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 28.00 | 2.72 | 4.80 | 2.99 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:04 PM EST |
| 28.50 | 2.51 | 6.00 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 29.00 | 3.80 | 5.50 | 4.17 | 0.00 | 0.00% | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 4:00:04 PM EST |
| 29.50 | 4.30 | 5.35 | 3.85 | 0.00 | 0.00% | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 30.00 | 3.95 | 5.80 | 1.70 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 4:00:04 PM EST |
| 31.00 | 5.90 | 8.85 | % | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 32.00 | 7.25 | 9.85 | % | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 33.00 | 7.65 | 8.85 | 8.25 | 0.00 | 0.00% | 0 | 3 | 3.46 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:04 PM EST |
| 34.00 | 9.15 | 11.70 | 8.35 | 0.00 | 0.00% | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:04 PM EST |
| 35.00 | 8.80 | 12.85 | % | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 36.00 | 10.00 | 14.00 | % | 0 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 37.00 | 10.80 | 14.70 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST | |||
| 38.00 | 11.75 | 15.30 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:04 PM EST |