Options Chain for KOHLS CORP COM (KSS)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 15.85 | 16.15 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 17.00 | 14.85 | 15.15 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 18.00 | 13.85 | 14.20 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 19.00 | 12.85 | 13.15 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 20.00 | 11.85 | 12.15 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 20.50 | 11.35 | 11.65 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 21.00 | 10.90 | 11.15 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 21.50 | 10.35 | 10.65 | 10.30 | % | 7 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:55 PM | |
| 22.00 | 9.85 | 10.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 22.50 | 9.35 | 9.65 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 23.00 | 8.90 | 9.15 | 7.12 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:58:55 PM |
| 23.50 | 8.40 | 8.65 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 24.00 | 7.85 | 8.25 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 24.50 | 7.40 | 7.65 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 25.00 | 6.85 | 7.20 | 7.20 | 0.00 | 0.00% | 0 | 6 | 1.30 | 1.00 | 0.00 | -0.01 | 11/22/2022 | 11/25/2022 5:58:55 PM |
| 25.50 | 6.40 | 6.70 | % | 0 | 0 | 1.13 | 0.99 | 0.01 | -0.01 | 11/25/2022 5:58:55 PM | |||
| 26.00 | 5.90 | 6.20 | 6.27 | % | 1 | 0 | 0.96 | 0.99 | 0.01 | -0.01 | 11/25/2022 | 11/25/2022 5:58:55 PM | |
| 26.50 | 5.40 | 5.65 | % | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.01 | 11/25/2022 5:58:55 PM | |||
| 27.00 | 4.90 | 5.20 | 4.95 | 0.00 | 0.00% | 0 | 24 | 0.90 | 0.97 | 0.02 | -0.02 | 11/22/2022 | 11/25/2022 5:58:55 PM |
| 27.50 | 4.40 | 4.70 | 4.77 | +1.41 | +41.97% | 22 | 3 | 0.75 | 0.96 | 0.03 | -0.02 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 28.00 | 3.95 | 4.20 | 3.37 | 0.00 | 0.00% | 0 | 24 | 0.75 | 0.94 | 0.04 | -0.03 | 11/18/2022 | 11/25/2022 5:58:55 PM |
| 28.50 | 3.50 | 3.75 | 2.51 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.92 | 0.05 | -0.03 | 11/21/2022 | 11/25/2022 5:58:55 PM |
| 29.00 | 3.00 | 3.30 | 3.29 | +1.10 | +50.23% | 1 | 41 | 0.66 | 0.90 | 0.07 | -0.04 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 29.50 | 2.60 | 2.85 | 2.96 | 0.00 | 0.00% | 0 | 31 | 0.57 | 0.87 | 0.09 | -0.04 | 11/23/2022 | 11/25/2022 5:58:55 PM |
| 30.00 | 2.12 | 2.34 | 2.35 | -0.46 | -16.37% | 18 | 77 | 0.52 | 0.82 | 0.11 | -0.05 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 30.50 | 1.80 | 1.92 | 2.07 | +0.06 | +2.99% | 2 | 9 | 0.52 | 0.77 | 0.13 | -0.05 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 31.00 | 1.43 | 1.53 | 1.57 | -0.33 | -17.37% | 40 | 192 | 0.51 | 0.70 | 0.16 | -0.06 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 31.50 | 1.11 | 1.20 | 1.28 | -0.26 | -16.89% | 9 | 111 | 0.49 | 0.62 | 0.18 | -0.06 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 32.00 | 0.85 | 0.94 | 0.87 | -0.36 | -29.27% | 124 | 416 | 0.49 | 0.52 | 0.19 | -0.06 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 32.50 | 0.62 | 0.68 | 0.71 | -0.25 | -26.05% | 43 | 234 | 0.48 | 0.43 | 0.19 | -0.06 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 33.00 | 0.42 | 0.50 | 0.48 | -0.26 | -35.14% | 101 | 774 | 0.48 | 0.34 | 0.17 | -0.06 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 33.50 | 0.30 | 0.35 | 0.37 | -0.20 | -35.09% | 62 | 39 | 0.47 | 0.27 | 0.15 | -0.05 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 34.00 | 0.20 | 0.24 | 0.24 | -0.17 | -41.47% | 58 | 232 | 0.47 | 0.20 | 0.13 | -0.04 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 34.50 | 0.13 | 0.16 | 0.15 | -0.12 | -44.45% | 17 | 31 | 0.48 | 0.15 | 0.11 | -0.04 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 35.00 | 0.08 | 0.10 | 0.10 | -0.07 | -41.18% | 43 | 156 | 0.47 | 0.11 | 0.08 | -0.03 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 35.50 | 0.05 | 0.08 | 0.07 | -0.07 | -50.00% | 5 | 4 | 0.48 | 0.08 | 0.07 | -0.02 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 36.00 | 0.04 | 0.05 | 0.06 | -0.05 | -45.46% | 1 | 35 | 0.49 | 0.06 | 0.05 | -0.02 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 36.50 | 0.02 | 0.04 | 0.04 | % | 20 | 0 | 0.50 | 0.04 | 0.04 | -0.01 | 11/25/2022 | 11/25/2022 5:58:55 PM | |
| 37.00 | 0.01 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 92 | 0.53 | 0.02 | 0.03 | -0.01 | 11/22/2022 | 11/25/2022 5:58:55 PM |
| 37.50 | 0.01 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.02 | 0.02 | -0.01 | 11/23/2022 | 11/25/2022 5:58:55 PM |
| 38.00 | 0.00 | 0.03 | 0.25 | 0.00 | 0.00% | 0 | 46 | 0.63 | 0.01 | 0.01 | 0.00 | 11/15/2022 | 11/25/2022 5:58:55 PM |
| 38.50 | 0.00 | 0.03 | % | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 39.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:55 PM |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 106 | 0.82 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 11/25/2022 5:58:55 PM |
| 41.00 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 42.00 | 0.00 | 0.16 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 11/16/2022 | 11/25/2022 5:58:55 PM |
| 17.00 | 0.00 | 0.03 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 18.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 2 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 19.00 | 0.00 | 0.04 | 0.04 | -0.23 | -85.19% | 2 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 20.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 19 | 1.57 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 20.50 | 0.00 | 0.03 | 0.02 | % | 3 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/25/2022 | 11/25/2022 5:58:55 PM | |
| 21.00 | 0.00 | 0.03 | 0.22 | 0.00 | 0.00% | 0 | 28 | 1.42 | 0.00 | 0.00 | 0.00 | 10/28/2022 | 11/25/2022 5:58:55 PM |
| 21.50 | 0.00 | 0.03 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 22.00 | 0.00 | 0.03 | 0.22 | 0.00 | 0.00% | 0 | 47 | 1.28 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 11/25/2022 5:58:55 PM |
| 22.50 | 0.00 | 0.03 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 23.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 71 | 1.15 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/25/2022 5:58:55 PM |
| 23.50 | 0.00 | 0.03 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 24.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 285 | 1.02 | 0.00 | 0.00 | 0.00 | 11/21/2022 | 11/25/2022 5:58:55 PM |
| 24.50 | 0.00 | 0.03 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 25.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 54 | 0.83 | 0.00 | 0.00 | -0.01 | 11/23/2022 | 11/25/2022 5:58:55 PM |
| 25.50 | 0.00 | 0.03 | 0.02 | % | 1 | 0 | 0.83 | -0.01 | 0.01 | -0.01 | 11/25/2022 | 11/25/2022 5:58:55 PM | |
| 26.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 3 | 37 | 0.71 | -0.01 | 0.01 | -0.01 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 26.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 20 | 28 | 0.69 | -0.02 | 0.01 | -0.01 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 27.00 | 0.02 | 0.04 | 0.03 | -0.06 | -66.67% | 36 | 83 | 0.65 | -0.03 | 0.02 | -0.02 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 27.50 | 0.03 | 0.05 | 0.05 | -0.04 | -44.45% | 1 | 30 | 0.62 | -0.04 | 0.03 | -0.02 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 28.00 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 54 | 140 | 0.59 | -0.06 | 0.04 | -0.03 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 28.50 | 0.06 | 0.09 | 0.07 | -0.01 | -12.50% | 12 | 9 | 0.56 | -0.08 | 0.05 | -0.03 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 29.00 | 0.10 | 0.12 | 0.09 | -0.03 | -25.00% | 202 | 342 | 0.55 | -0.10 | 0.07 | -0.04 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 29.50 | 0.14 | 0.17 | 0.16 | 0.00 | 0.00% | 45 | 87 | 0.53 | -0.13 | 0.09 | -0.04 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 30.00 | 0.21 | 0.25 | 0.21 | -0.01 | -4.55% | 31 | 853 | 0.53 | -0.18 | 0.11 | -0.05 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 30.50 | 0.31 | 0.35 | 0.31 | -0.02 | -6.07% | 25 | 12 | 0.51 | -0.23 | 0.13 | -0.05 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 31.00 | 0.44 | 0.49 | 0.45 | +0.04 | +9.76% | 129 | 107 | 0.50 | -0.30 | 0.16 | -0.06 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 31.50 | 0.60 | 0.65 | 0.61 | +0.05 | +8.93% | 17 | 20 | 0.50 | -0.38 | 0.18 | -0.06 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 32.00 | 0.83 | 0.92 | 0.80 | +0.05 | +6.67% | 20 | 25 | 0.49 | -0.48 | 0.19 | -0.06 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 32.50 | 1.09 | 1.18 | 0.96 | -0.07 | -6.80% | 1 | 7 | 0.48 | -0.57 | 0.19 | -0.06 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 33.00 | 1.42 | 1.49 | 1.45 | +0.21 | +16.94% | 3 | 20 | 0.48 | -0.66 | 0.17 | -0.06 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 33.50 | 1.78 | 1.86 | 1.70 | +0.05 | +3.03% | 1 | 7 | 0.48 | -0.73 | 0.15 | -0.05 | 11/25/2022 | 11/25/2022 5:58:55 PM |
| 34.00 | 2.12 | 2.32 | % | 0 | 0 | 0.48 | -0.80 | 0.13 | -0.04 | 11/25/2022 5:58:55 PM | |||
| 34.50 | 2.53 | 2.69 | % | 0 | 0 | 0.48 | -0.85 | 0.11 | -0.04 | 11/25/2022 5:58:55 PM | |||
| 35.00 | 2.98 | 3.30 | 5.40 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.89 | 0.08 | -0.03 | 11/16/2022 | 11/25/2022 5:58:55 PM |
| 35.50 | 3.45 | 3.75 | % | 0 | 0 | 0.74 | -0.92 | 0.07 | -0.02 | 11/25/2022 5:58:55 PM | |||
| 36.00 | 3.90 | 4.25 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.94 | 0.05 | -0.02 | 11/17/2022 | 11/25/2022 5:58:55 PM |
| 36.50 | 4.40 | 4.70 | % | 0 | 0 | 0.82 | -0.96 | 0.04 | -0.01 | 11/25/2022 5:58:55 PM | |||
| 37.00 | 4.90 | 5.20 | % | 0 | 0 | 0.76 | -0.98 | 0.03 | -0.01 | 11/25/2022 5:58:55 PM | |||
| 37.50 | 5.35 | 5.65 | % | 0 | 0 | 0.81 | -0.98 | 0.02 | -0.01 | 11/25/2022 5:58:55 PM | |||
| 38.00 | 5.90 | 6.15 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 38.50 | 6.35 | 6.65 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 39.00 | 6.90 | 7.15 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 40.00 | 7.70 | 8.15 | 10.20 | 0.00 | 0.00% | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 10/31/2022 | 11/25/2022 5:58:55 PM |
| 41.00 | 8.85 | 9.15 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 42.00 | 9.85 | 10.15 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM |