Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

KOHL'S CORP (KSS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
KSS KOHL'S CORP   0.492 0.547 22.02 -0.21
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KSS 0.74 2.12 1.08 1.07 4 1  S   21 KSS 0.10 0.15 0.09 0.05 19 100  S  
KSS 0.75 0.81 0.79 0.67 21 0  S   21.5 KSS 0.21 0.24 0.21 0.15 61 99  S  
KSS 0.45 0.49 0.59 0.37 220 332  S   22 KSS 0.42 0.44 0.42 0.34 53 1254  S  
KSS 0.25 0.28 0.35 0.17 216 1176  S   22.5 KSS 0.70 0.73 0.60 0.65 58 3217  S  
KSS 0.12 0.15 0.16 0.07 438 437  S   23 KSS 1.04 1.30 0.89 1.04 84 1344  S  
KSS 0.06 0.08 0.08 0.02 24 1165  S   23.5 KSS 1.45 2.15 1.41 1.50 20 3276  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KSS 1.17 1.45 1.44 1.40 4 174  W   21 KSS 0.32 0.35 0.31 0.32 33 296  W  
KSS 1.05 1.09 1.19 1.08 4 0  W   21.5 KSS 0.48 0.51 0.50 0.49 2 46  W  
KSS 0.77 0.80 0.79 0.80 5 2  W   22 KSS 0.70 0.73 0.71 0.71 122 169  W  
KSS 0.54 0.57 0.62 0.58 49 28  W   22.5 KSS 0.97 0.99 0.90 0.98 125 131  W  
KSS 0.36 0.39 0.38 0.40 104 69  W   23 KSS 1.28 1.32 1.29 1.31 80 95  W  
KSS 0.23 0.26 0.25 0.27 1005 48  W   23.5 KSS 1.64 1.85 1.56 1.67 1 6  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KSS 1.47 1.65 1.64 1.72 197 0  W   21 KSS 0.49 0.52 0.49 0.48 31 19  W  
KSS 1.07 1.36 1.36 1.40 12 5  W   21.5 KSS 0.66 0.74 0.65 0.66 88 0  W  
KSS 0.78 1.02 1.07 1.13 587 1  W   22 KSS 0.89 0.93 0.83 0.88 319 115  W  
KSS 0.63 0.79 0.84 0.89 70 2  W   22.5 KSS 1.14 1.33 1.11 1.14 39 0  W  
KSS 0.40 0.59 0.63 0.69 89 48  W   23 KSS 1.45 1.51 1.34 1.44 50 500  W  
KSS 0.22 0.44 0.60 0.53 94 6  W   23.5 KSS 1.79 2.87 1.94 1.77 3 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KSS 1.28 1.82 1.92 2.04 0 5  W   21 KSS 0.63 0.85 0.32 0.58 0 15  W  
KSS 1.00 1.40 1.26 1.45 48 3  W   22 KSS 1.04 1.14 1.00 0.97 9 142  W  
KSS 0.35 1.02 0.80 0.99 111 98  W   23 KSS 1.60 1.68 1.50 1.49 6 81  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KSS 1.12 1.14 1.19 1.53 116 451  S   22.5 KSS 1.48 1.51 1.53 1.22 22 1415  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KSS 2.07 2.33 2.13 2.77 20 269  W   21 KSS 0.84 1.01 0.99 0.63 0 278  W  
KSS 1.51 1.75 1.73 2.16 0 349  W   22 KSS 1.28 1.63 1.54 0.97 4 392  W  
KSS 1.05 1.35 1.29 1.65 0 131  W   23 KSS 1.84 2.16 1.70 1.40 0 8  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KSS 2.10 2.55 0.00 3.19 0 0  W   21 KSS 0.63 2.14 1.17 0.60 1 43  W  
KSS 0.50 2.57 2.01 2.57 0 33  W   22 KSS 0.65 2.08 1.65 0.91 11 0  W  
KSS 0.67 2.35 0.00 2.03 0 0  W   23 KSS 0.90 2.49 1.63 1.30 0 1  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KSS 1.83 1.92 2.00 3.76 43 374  S   22.5 KSS 2.43 2.53 2.56 0.75 13 1856  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.