Options Chain for KOHLS CORP COM (KSS) - $23.94 as of 4/30/2024 8:21:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 10.20 | 12.90 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/30/2024 3:59:58 PM EST | |||
| 13.00 | 10.90 | 12.65 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.01 | 4/30/2024 3:59:58 PM EST | |||
| 14.00 | 9.70 | 11.30 | % | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.01 | 4/30/2024 3:59:58 PM EST | |||
| 15.00 | 8.90 | 10.45 | % | 0 | 0 | 2.03 | 0.98 | 0.01 | -0.01 | 4/30/2024 3:59:58 PM EST | |||
| 16.00 | 7.80 | 9.95 | % | 0 | 0 | 2.12 | 0.97 | 0.01 | -0.01 | 4/30/2024 3:59:58 PM EST | |||
| 17.00 | 5.65 | 9.25 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.95 | 0.95 | 0.02 | -0.01 | 4/23/2024 | 4/30/2024 3:59:58 PM EST |
| 18.00 | 5.40 | 7.45 | % | 0 | 0 | 1.62 | 0.91 | 0.03 | -0.02 | 4/30/2024 3:59:58 PM EST | |||
| 19.00 | 4.05 | 5.80 | % | 0 | 0 | 1.39 | 0.87 | 0.04 | -0.02 | 4/30/2024 3:59:58 PM EST | |||
| 20.00 | 3.00 | 4.65 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.82 | 0.04 | -0.03 | 4/23/2024 | 4/30/2024 3:59:58 PM EST |
| 21.00 | 2.10 | 5.70 | % | 0 | 0 | 1.09 | 0.77 | 0.06 | -0.03 | 4/30/2024 3:59:58 PM EST | |||
| 22.00 | 2.53 | 4.05 | 3.55 | 0.00 | 0.00% | 0 | 26 | 0.76 | 0.71 | 0.07 | -0.03 | 4/23/2024 | 4/30/2024 3:59:58 PM EST |
| 23.00 | 1.88 | 2.69 | 2.89 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.64 | 0.08 | -0.03 | 4/26/2024 | 4/30/2024 3:59:58 PM EST |
| 24.00 | 1.76 | 1.94 | 1.80 | -0.25 | -12.20% | 21 | 70 | 0.64 | 0.56 | 0.09 | -0.03 | 4/30/2024 | 4/30/2024 3:59:58 PM EST |
| 25.00 | 1.34 | 1.48 | 1.34 | -0.17 | -11.26% | 3 | 78 | 0.63 | 0.47 | 0.09 | -0.03 | 4/30/2024 | 4/30/2024 3:59:58 PM EST |
| 26.00 | 0.80 | 1.60 | 1.02 | -0.22 | -17.75% | 6 | 105 | 0.68 | 0.39 | 0.09 | -0.03 | 4/30/2024 | 4/30/2024 3:59:58 PM EST |
| 27.00 | 0.50 | 0.82 | 1.16 | 0.00 | 0.00% | 0 | 275 | 0.63 | 0.33 | 0.08 | -0.03 | 4/29/2024 | 4/30/2024 3:59:58 PM EST |
| 28.00 | 0.52 | 0.61 | 0.56 | -0.14 | -20.00% | 1 | 299 | 0.62 | 0.28 | 0.07 | -0.03 | 4/30/2024 | 4/30/2024 3:59:58 PM EST |
| 29.00 | 0.38 | 0.44 | 0.45 | 0.00 | 0.00% | 0 | 52 | 0.62 | 0.25 | 0.06 | -0.03 | 4/29/2024 | 4/30/2024 3:59:58 PM EST |
| 30.00 | 0.01 | 0.97 | 0.27 | -0.03 | -10.00% | 14 | 87 | 0.77 | 0.22 | 0.05 | -0.03 | 4/30/2024 | 4/30/2024 3:59:58 PM EST |
| 31.00 | 0.15 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.16 | 0.05 | -0.02 | 4/23/2024 | 4/30/2024 3:59:58 PM EST |
| 32.00 | 0.00 | 1.13 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.15 | 0.04 | -0.02 | 4/23/2024 | 4/30/2024 3:59:58 PM EST |
| 33.00 | 0.00 | 1.90 | % | 0 | 0 | 1.57 | 0.07 | 0.03 | -0.01 | 4/30/2024 3:59:58 PM EST | |||
| 34.00 | 0.00 | 2.18 | % | 0 | 0 | 1.75 | 0.05 | 0.02 | -0.01 | 4/30/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.16 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.04 | 0.02 | -0.01 | 4/23/2024 | 4/30/2024 3:59:58 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 | 2.14 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/30/2024 3:59:58 PM EST | |||
| 13.00 | 0.00 | 2.14 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | -0.01 | 4/30/2024 3:59:58 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 2.82 | -0.01 | 0.00 | -0.01 | 4/30/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | -0.02 | 0.01 | -0.01 | 4/30/2024 3:59:58 PM EST | |||
| 16.00 | 0.00 | 2.18 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.36 | -0.03 | 0.01 | -0.01 | 4/29/2024 | 4/30/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 2.22 | 0.11 | 0.00 | 0.00% | 0 | 15 | 2.17 | -0.05 | 0.02 | -0.01 | 4/22/2024 | 4/30/2024 3:59:58 PM EST |
| 18.00 | 0.12 | 0.78 | 0.14 | 0.00 | 0.00% | 0 | 42 | 0.86 | -0.09 | 0.03 | -0.02 | 4/29/2024 | 4/30/2024 3:59:58 PM EST |
| 19.00 | 0.22 | 0.54 | 0.30 | 0.00 | 0.00% | 0 | 101 | 0.77 | -0.13 | 0.04 | -0.02 | 4/25/2024 | 4/30/2024 3:59:58 PM EST |
| 20.00 | 0.17 | 0.42 | 0.40 | +0.06 | +17.65% | 7 | 118 | 0.60 | -0.18 | 0.04 | -0.03 | 4/30/2024 | 4/30/2024 3:59:58 PM EST |
| 21.00 | 0.61 | 0.66 | 0.63 | +0.12 | +23.53% | 5 | 7,037 | 0.69 | -0.23 | 0.06 | -0.03 | 4/30/2024 | 4/30/2024 3:59:58 PM EST |
| 22.00 | 0.89 | 0.98 | 0.93 | +0.12 | +14.82% | 13 | 84 | 0.68 | -0.29 | 0.07 | -0.03 | 4/30/2024 | 4/30/2024 3:59:58 PM EST |
| 23.00 | 1.26 | 1.94 | 1.08 | 0.00 | 0.00% | 0 | 18 | 0.67 | -0.36 | 0.08 | -0.03 | 4/29/2024 | 4/30/2024 3:59:58 PM EST |
| 24.00 | 1.71 | 2.90 | 1.60 | 0.00 | 0.00% | 0 | 28 | 0.86 | -0.44 | 0.09 | -0.03 | 4/29/2024 | 4/30/2024 3:59:58 PM EST |
| 25.00 | 2.26 | 2.46 | 2.40 | +0.10 | +4.35% | 2 | 42 | 0.68 | -0.53 | 0.09 | -0.03 | 4/30/2024 | 4/30/2024 3:59:58 PM EST |
| 26.00 | 2.17 | 4.25 | 2.34 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.61 | 0.09 | -0.03 | 4/23/2024 | 4/30/2024 3:59:58 PM EST |
| 27.00 | 2.46 | 5.40 | % | 0 | 0 | 0.98 | -0.67 | 0.08 | -0.03 | 4/30/2024 3:59:58 PM EST | |||
| 28.00 | 3.90 | 5.10 | % | 0 | 0 | 0.72 | -0.72 | 0.07 | -0.03 | 4/30/2024 3:59:58 PM EST | |||
| 29.00 | 3.95 | 6.35 | % | 0 | 0 | 0.74 | -0.75 | 0.06 | -0.03 | 4/30/2024 3:59:58 PM EST | |||
| 30.00 | 5.40 | 6.35 | % | 0 | 0 | 0.76 | -0.78 | 0.05 | -0.03 | 4/30/2024 3:59:58 PM EST | |||
| 31.00 | 6.90 | 8.15 | % | 0 | 0 | 1.26 | -0.84 | 0.05 | -0.02 | 4/30/2024 3:59:58 PM EST | |||
| 32.00 | 7.75 | 8.55 | 8.68 | 0.00 | 0.00% | 0 | 20 | 1.27 | -0.85 | 0.04 | -0.02 | 4/11/2024 | 4/30/2024 3:59:58 PM EST |
| 33.00 | 8.75 | 10.25 | % | 0 | 0 | 1.47 | -0.93 | 0.03 | -0.01 | 4/30/2024 3:59:58 PM EST | |||
| 34.00 | 9.60 | 11.35 | % | 0 | 0 | 1.54 | -0.95 | 0.02 | -0.01 | 4/30/2024 3:59:58 PM EST | |||
| 35.00 | 10.65 | 12.50 | % | 0 | 0 | 1.67 | -0.96 | 0.02 | -0.01 | 4/30/2024 3:59:58 PM EST |