Options Chain for KOHLS CORP COM (KSS) - $24.28 as of 4/26/2024 3:25:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.85 | 13.30 | 10.19 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 15.00 | 9.25 | 11.70 | 8.40 | 0.00 | 0.00% | 0 | 7 | 1.13 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 16.00 | 7.55 | 10.45 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 17.00 | 7.50 | 8.15 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 17.50 | 6.90 | 7.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 18.00 | 6.05 | 7.20 | % | 0 | 0 | 1.55 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 18.50 | 6.00 | 6.90 | % | 0 | 0 | 1.56 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 19.00 | 5.40 | 5.85 | % | 0 | 0 | 0.85 | 0.98 | 0.02 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 19.50 | 4.65 | 5.35 | % | 0 | 0 | 0.78 | 0.97 | 0.02 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 2.80 | 4.80 | 5.85 | 0.00 | 0.00% | 0 | 27 | 0.55 | 0.95 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 20.50 | 3.85 | 4.50 | % | 0 | 0 | 0.77 | 0.93 | 0.04 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 21.00 | 2.70 | 3.85 | 3.88 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.90 | 0.05 | -0.02 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 21.50 | 1.70 | 3.40 | % | 0 | 0 | 0.55 | 0.87 | 0.07 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 22.00 | 2.86 | 3.10 | 3.73 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.83 | 0.08 | -0.02 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 22.50 | 2.39 | 2.64 | 2.50 | +0.30 | +13.64% | 4 | 938 | 0.48 | 0.78 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 23.00 | 1.97 | 2.35 | 2.23 | +0.44 | +24.59% | 1 | 40 | 0.57 | 0.73 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 23.50 | 1.60 | 1.85 | 1.85 | +0.36 | +24.17% | 1 | 125 | 0.52 | 0.67 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 24.00 | 1.49 | 1.54 | 1.64 | +0.28 | +20.59% | 17 | 31 | 0.51 | 0.61 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 24.50 | 1.23 | 1.28 | 1.24 | +0.14 | +12.73% | 25 | 116 | 0.51 | 0.54 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 25.00 | 0.99 | 1.04 | 0.95 | +0.03 | +3.27% | 15 | 1,132 | 0.51 | 0.47 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 25.50 | 0.79 | 0.84 | 0.82 | +0.16 | +24.25% | 17 | 919 | 0.51 | 0.41 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 26.00 | 0.44 | 0.68 | 0.66 | +0.12 | +22.23% | 9 | 246 | 0.51 | 0.35 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 26.50 | 0.47 | 0.54 | 0.50 | +0.14 | +38.89% | 4 | 693 | 0.51 | 0.29 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 27.00 | 0.38 | 0.42 | 0.35 | +0.03 | +9.38% | 3 | 213 | 0.50 | 0.24 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 27.50 | 0.29 | 0.32 | 0.31 | +0.03 | +10.72% | 32 | 1,434 | 0.51 | 0.19 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 28.00 | 0.22 | 0.25 | 0.23 | +0.02 | +9.53% | 6 | 157 | 0.51 | 0.15 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 28.50 | 0.15 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 370 | 0.50 | 0.12 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 29.00 | 0.11 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 49 | 0.50 | 0.10 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 30.00 | 0.04 | 0.10 | 0.07 | -0.02 | -22.23% | 41 | 1,310 | 0.50 | 0.06 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 31.00 | 0.02 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.04 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 32.00 | 0.01 | 0.31 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.02 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 32.50 | 0.00 | 0.29 | 0.04 | 0.00 | 0.00% | 0 | 393 | 0.90 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 50 | 0.92 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 456 | 0.84 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 37.50 | 0.00 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.17 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.16 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 121 | 1.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 113 | 1.10 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.28 | % | 0 | 0 | 1.07 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 18.50 | 0.01 | 0.31 | % | 0 | 0 | 0.77 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 19.00 | 0.01 | 0.36 | % | 0 | 0 | 0.74 | -0.02 | 0.02 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 19.50 | 0.02 | 0.41 | % | 0 | 0 | 0.72 | -0.03 | 0.02 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 20.00 | 0.06 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2,422 | 0.67 | -0.05 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 20.50 | 0.09 | 0.12 | 0.11 | -0.10 | -47.62% | 2 | 11 | 0.54 | -0.07 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 21.00 | 0.13 | 0.16 | 0.15 | -0.06 | -28.58% | 5 | 1,033 | 0.53 | -0.10 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 21.50 | 0.19 | 0.24 | 0.20 | -0.19 | -48.72% | 1 | 8 | 0.54 | -0.13 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 22.00 | 0.27 | 0.31 | 0.29 | -0.10 | -25.65% | 228 | 95 | 0.52 | -0.17 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 22.50 | 0.25 | 0.42 | 0.42 | -0.12 | -22.23% | 20 | 11,527 | 0.51 | -0.22 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 23.00 | 0.50 | 0.56 | 0.48 | -0.27 | -36.00% | 2 | 230 | 0.51 | -0.27 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 23.50 | 0.68 | 1.04 | 0.96 | 0.00 | 0.00% | 0 | 104 | 0.51 | -0.33 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 24.00 | 0.89 | 0.93 | 0.95 | -0.11 | -10.38% | 5 | 544 | 0.51 | -0.39 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 24.50 | 1.12 | 1.17 | 1.18 | -0.32 | -21.34% | 1 | 10,031 | 0.51 | -0.46 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 25.00 | 1.38 | 1.44 | 1.37 | -0.26 | -15.96% | 15 | 1,821 | 0.50 | -0.53 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 25.50 | 1.69 | 1.73 | 1.71 | -0.72 | -29.63% | 234 | 117 | 0.50 | -0.59 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 26.00 | 1.90 | 2.18 | 1.96 | -0.13 | -6.22% | 2 | 349 | 0.51 | -0.65 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 26.50 | 2.36 | 2.48 | 3.10 | 0.00 | 0.00% | 0 | 38 | 0.52 | -0.71 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 27.00 | 2.59 | 3.80 | 2.12 | 0.00 | 0.00% | 0 | 32 | 0.47 | -0.76 | 0.11 | -0.02 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 27.50 | 2.86 | 3.45 | 3.24 | +0.14 | +4.52% | 10 | 461 | 0.81 | -0.81 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 28.00 | 3.25 | 5.60 | % | 0 | 0 | 0.55 | -0.85 | 0.08 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 28.50 | 4.00 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.49 | -0.88 | 0.07 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 29.00 | 4.45 | 5.60 | % | 0 | 0 | 0.49 | -0.90 | 0.06 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 5.40 | 5.65 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.94 | 0.04 | -0.01 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 31.00 | 5.70 | 6.55 | % | 0 | 0 | 0.72 | -0.96 | 0.03 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 32.00 | 6.45 | 8.55 | % | 0 | 0 | 0.79 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 32.50 | 7.85 | 8.40 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:54 PM EST |
| 33.00 | 8.20 | 8.85 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 10.15 | 11.10 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:54 PM EST |
| 37.50 | 12.60 | 13.30 | 13.23 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:54 PM EST |
| 40.00 | 13.80 | 17.50 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |