Options Chain for KOHLS CORP COM (KSS) - $24.65 as of 5/3/2024 4:06:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.10 | 12.45 | % | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 13.00 | 10.10 | 11.50 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 14.00 | 8.60 | 10.50 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 15.00 | 7.65 | 9.65 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 16.00 | 7.10 | 9.00 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 16.50 | 6.15 | 8.20 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 17.00 | 5.60 | 8.70 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 17.50 | 5.10 | 7.70 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 18.00 | 4.20 | 6.30 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 18.50 | 4.60 | 7.70 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 19.00 | 4.10 | 5.30 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 19.50 | 3.65 | 5.35 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 20.00 | 2.08 | 5.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 20.50 | 2.93 | 5.70 | % | 0 | 0 | 2.17 | 1.00 | 0.02 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 21.00 | 2.85 | 4.30 | 4.97 | 0.00 | 0.00% | 0 | 5 | 2.23 | 0.98 | 0.04 | -0.01 | 4/23/2024 | 5/3/2024 4:00:02 PM EST |
| 21.50 | 1.51 | 2.98 | 3.70 | +0.50 | +15.63% | 1 | 1 | 0.72 | 0.95 | 0.07 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 22.00 | 1.67 | 2.34 | 2.34 | +0.34 | +17.00% | 1 | 31 | 0.68 | 0.91 | 0.11 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 22.50 | 1.67 | 2.16 | 1.82 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.84 | 0.15 | -0.03 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 23.00 | 1.36 | 1.50 | 1.28 | +0.23 | +21.91% | 1 | 159 | 0.73 | 0.76 | 0.18 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 23.50 | 1.01 | 1.05 | 1.03 | -0.38 | -26.95% | 802 | 840 | 0.49 | 0.66 | 0.21 | -0.05 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 24.00 | 0.70 | 0.75 | 0.69 | -0.30 | -30.31% | 118 | 205 | 0.48 | 0.55 | 0.22 | -0.05 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 24.50 | 0.46 | 0.52 | 0.48 | -0.26 | -35.14% | 4,158 | 4,062 | 0.48 | 0.44 | 0.22 | -0.05 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 25.00 | 0.29 | 0.33 | 0.29 | -0.24 | -45.29% | 235 | 814 | 0.47 | 0.34 | 0.20 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 25.50 | 0.17 | 0.20 | 0.16 | -0.20 | -55.56% | 166 | 269 | 0.47 | 0.25 | 0.17 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 26.00 | 0.09 | 0.13 | 0.10 | -0.13 | -56.53% | 106 | 160 | 0.47 | 0.17 | 0.13 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 26.50 | 0.04 | 0.16 | 0.03 | -0.12 | -80.00% | 10 | 4,077 | 0.53 | 0.12 | 0.10 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 27.00 | 0.01 | 0.26 | 0.05 | -0.04 | -44.45% | 115 | 125 | 0.62 | 0.07 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 27.50 | 0.01 | 0.21 | 0.40 | +0.27 | +207.70% | 2 | 25 | 0.65 | 0.05 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 28.00 | 0.02 | 0.10 | 0.06 | +0.04 | +200.00% | 1 | 69 | 0.66 | 0.03 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 28.50 | 0.00 | 0.73 | 0.01 | 0.00 | 0.00% | 0 | 514 | 1.59 | 0.01 | 0.02 | 0.00 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 23 | 2.16 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 5/3/2024 4:00:02 PM EST |
| 29.50 | 0.00 | 1.27 | % | 0 | 0 | 2.25 | 0.00 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 25 | 3.22 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 4:00:02 PM EST |
| 32.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/3/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.92 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 4:00:02 PM EST |
| 36.00 | 0.00 | 0.70 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.84 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.05 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 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 | 0.53 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.54 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.58 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.68 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 16.50 | 0.00 | 1.12 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 17.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 1.27 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 18.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 103 | 3.05 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 4:00:02 PM EST |
| 18.50 | 0.00 | 1.27 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.48 | 0.49 | +0.48 | +4,800.00% | 1 | 51 | 1.79 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 19.50 | 0.00 | 1.27 | 0.16 | 0.00 | 0.00% | 0 | 24 | 2.53 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 20.00 | 0.00 | 0.18 | 0.02 | 0.00 | 0.00% | 1 | 74 | 1.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 20.50 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 27 | 2.19 | 0.00 | 0.02 | 0.00 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 21.00 | 0.01 | 1.28 | 0.05 | 0.00 | 0.00% | 0 | 93 | 1.26 | -0.02 | 0.04 | -0.01 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 21.50 | 0.02 | 0.44 | 0.02 | -0.04 | -66.67% | 5 | 82 | 0.78 | -0.05 | 0.07 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 22.00 | 0.04 | 0.09 | 0.07 | 0.00 | 0.00% | 38 | 279 | 0.50 | -0.09 | 0.11 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 22.50 | 0.09 | 0.13 | 0.10 | -0.01 | -9.10% | 4,054 | 4,297 | 0.48 | -0.16 | 0.15 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 23.00 | 0.18 | 0.22 | 0.20 | +0.01 | +5.27% | 46 | 662 | 0.47 | -0.24 | 0.18 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 23.50 | 0.32 | 0.35 | 0.35 | +0.03 | +9.38% | 89 | 449 | 0.46 | -0.34 | 0.21 | -0.05 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 24.00 | 0.52 | 0.55 | 0.56 | +0.05 | +9.81% | 110 | 334 | 0.45 | -0.45 | 0.22 | -0.05 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 24.50 | 0.77 | 0.82 | 1.62 | +0.89 | +121.92% | 113 | 130 | 0.45 | -0.56 | 0.22 | -0.05 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 25.00 | 0.93 | 1.15 | 1.14 | +0.03 | +2.71% | 9 | 55 | 0.37 | -0.66 | 0.20 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 25.50 | 1.35 | 1.61 | 1.47 | 0.00 | 0.00% | 0 | 18 | 1.04 | -0.75 | 0.17 | -0.04 | 4/24/2024 | 5/3/2024 4:00:02 PM EST |
| 26.00 | 1.23 | 2.35 | 1.80 | +0.25 | +16.13% | 32 | 47 | 0.49 | -0.83 | 0.13 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 26.50 | 2.08 | 2.48 | 1.77 | 0.00 | 0.00% | 0 | 22 | 0.84 | -0.88 | 0.10 | -0.02 | 4/23/2024 | 5/3/2024 4:00:02 PM EST |
| 27.00 | 2.39 | 2.96 | 1.77 | 0.00 | 0.00% | 0 | 16 | 1.00 | -0.93 | 0.07 | -0.02 | 4/23/2024 | 5/3/2024 4:00:02 PM EST |
| 27.50 | 2.49 | 3.45 | % | 0 | 0 | 1.34 | -0.95 | 0.05 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 28.00 | 2.95 | 4.90 | 3.45 | +0.07 | +2.08% | 1 | 1 | 1.78 | -0.97 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 28.50 | 3.85 | 5.40 | % | 0 | 0 | 2.34 | -0.99 | 0.02 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 29.00 | 4.65 | 5.95 | 3.86 | 0.00 | 0.00% | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 4/8/2024 | 5/3/2024 4:00:02 PM EST |
| 29.50 | 3.35 | 5.45 | % | 0 | 0 | 2.19 | -1.00 | 0.01 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 30.00 | 4.80 | 7.95 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 31.00 | 5.80 | 7.90 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 32.00 | 6.75 | 7.95 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 33.00 | 7.75 | 9.45 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 34.00 | 9.55 | 10.50 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 35.00 | 10.00 | 12.60 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 36.00 | 10.75 | 11.95 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 37.00 | 11.75 | 13.15 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 38.00 | 13.50 | 14.90 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST |