Options Chain for KOHLS CORP COM (KSS) - $24.65 as of 5/3/2024 1:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.05 | 12.95 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/3/2024 12:58:55 PM EST | |||
| 15.00 | 9.35 | 10.40 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 5/3/2024 12:58:55 PM EST | |||
| 17.50 | 6.95 | 7.80 | 7.50 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.91 | 0.03 | -0.01 | 3/15/2024 | 5/3/2024 12:58:55 PM EST |
| 20.00 | 5.00 | 5.45 | 4.05 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.80 | 0.04 | -0.01 | 4/19/2024 | 5/3/2024 12:58:55 PM EST |
| 22.50 | 3.30 | 3.40 | 3.13 | 0.00 | 0.00% | 0 | 161 | 0.62 | 0.66 | 0.06 | -0.01 | 5/2/2024 | 5/3/2024 12:58:55 PM EST |
| 25.00 | 2.06 | 2.11 | 2.20 | +0.01 | +0.46% | 8 | 367 | 0.56 | 0.51 | 0.06 | -0.01 | 5/3/2024 | 5/3/2024 12:58:55 PM EST |
| 27.50 | 1.20 | 1.25 | 1.45 | +0.40 | +38.10% | 2 | 2,045 | 0.55 | 0.35 | 0.06 | -0.01 | 5/3/2024 | 5/3/2024 12:58:55 PM EST |
| 30.00 | 0.64 | 0.71 | 0.77 | +0.09 | +13.24% | 58 | 654 | 0.49 | 0.21 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 12:58:55 PM EST |
| 32.50 | 0.33 | 0.39 | 0.37 | 0.00 | 0.00% | 0 | 185 | 0.51 | 0.12 | 0.04 | -0.01 | 5/2/2024 | 5/3/2024 12:58:55 PM EST |
| 35.00 | 0.16 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.53 | 0.06 | 0.02 | 0.00 | 4/29/2024 | 5/3/2024 12:58:55 PM EST |
| 37.50 | 0.02 | 0.89 | 0.26 | 0.00 | 0.00% | 0 | 37 | 0.65 | 0.03 | 0.01 | 0.00 | 4/22/2024 | 5/3/2024 12:58:55 PM EST |
| 40.00 | 0.00 | 0.69 | 0.10 | 0.00 | 0.00% | 0 | 94 | 0.89 | 0.02 | 0.01 | 0.00 | 4/23/2024 | 5/3/2024 12:58:55 PM EST |
| 42.50 | 0.00 | 0.64 | 0.28 | 0.00 | 0.00% | 0 | 12 | 0.94 | 0.01 | 0.00 | 0.00 | 4/1/2024 | 5/3/2024 12:58:55 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 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 12:58:55 PM EST |
| 15.00 | 0.00 | 0.53 | 0.18 | 0.00 | 0.00% | 0 | 25 | 0.94 | -0.01 | 0.01 | 0.00 | 4/25/2024 | 5/3/2024 12:58:55 PM EST |
| 17.50 | 0.31 | 1.26 | 0.38 | 0.00 | 0.00% | 0 | 33 | 0.61 | -0.09 | 0.03 | -0.01 | 4/25/2024 | 5/3/2024 12:58:55 PM EST |
| 20.00 | 0.79 | 0.96 | 0.79 | -0.04 | -4.82% | 1 | 263 | 0.59 | -0.20 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 12:58:55 PM EST |
| 22.50 | 1.66 | 1.70 | 1.59 | -0.14 | -8.10% | 75 | 559 | 0.57 | -0.34 | 0.06 | -0.01 | 5/3/2024 | 5/3/2024 12:58:55 PM EST |
| 25.00 | 2.94 | 3.00 | 2.78 | -0.10 | -3.48% | 8 | 8,069 | 0.56 | -0.49 | 0.06 | -0.01 | 5/3/2024 | 5/3/2024 12:58:55 PM EST |
| 27.50 | 4.55 | 4.95 | 4.30 | -0.30 | -6.53% | 151 | 491 | 0.55 | -0.65 | 0.06 | -0.01 | 5/3/2024 | 5/3/2024 12:58:55 PM EST |
| 30.00 | 6.50 | 6.85 | 6.60 | +0.35 | +5.60% | 4 | 480 | 0.55 | -0.79 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 12:58:55 PM EST |
| 32.50 | 8.70 | 10.20 | 6.40 | 0.00 | 0.00% | 0 | 142 | 0.60 | -0.88 | 0.04 | -0.01 | 4/3/2024 | 5/3/2024 12:58:55 PM EST |
| 35.00 | 10.95 | 11.90 | 6.80 | 0.00 | 0.00% | 0 | 95 | 0.61 | -0.94 | 0.02 | 0.00 | 4/1/2024 | 5/3/2024 12:58:55 PM EST |
| 37.50 | 12.30 | 14.55 | 12.10 | 0.00 | 0.00% | 0 | 60 | 1.14 | -0.97 | 0.01 | 0.00 | 1/12/2024 | 5/3/2024 12:58:55 PM EST |
| 40.00 | 14.65 | 16.85 | % | 0 | 86 | 1.05 | -0.98 | 0.01 | 0.00 | 5/3/2024 12:58:55 PM EST | |||
| 42.50 | 17.15 | 18.85 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 5/3/2024 12:58:55 PM EST |