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   0.731 0.551 25.92 1.99
 
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 1.49 1.81 1.70 1.51 165 669  S   24.5 KSS 0.23 0.35 0.35 0.08 150 10753  S  
KSS 1.18 1.42 1.27 1.10 443 1102  S   25 KSS 0.38 0.45 0.38 0.17 4654 3906  S  
KSS 1.03 1.08 1.06 0.75 467 911  S   25.5 KSS 0.57 0.63 0.63 0.33 2205 393  S  
KSS 0.78 0.84 0.82 0.48 1322 340  S   26 KSS 0.81 0.88 0.81 0.55 850 349  S  
KSS 0.56 0.64 0.64 0.29 1655 704  S   26.5 KSS 1.11 1.18 1.27 0.86 175 38  S  
KSS 0.28 0.48 0.47 0.16 1514 265  S   27 KSS 1.44 1.90 1.60 1.23 31 34  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 1.90 2.05 1.91 1.87 47 59  W   24.5 KSS 0.48 0.53 0.60 0.35 20 34  W  
KSS 1.51 1.71 1.70 1.52 77 646  W   25 KSS 0.66 0.74 0.71 0.50 48 72  W  
KSS 1.35 1.47 1.42 1.22 127 124  W   25.5 KSS 0.87 0.92 0.99 0.69 76 0  W  
KSS 1.11 1.21 1.18 0.95 659 302  W   26 KSS 1.11 1.32 1.12 0.93 1152 62  W  
KSS 0.89 0.98 0.96 0.73 381 20  W   26.5 KSS 1.39 1.53 1.49 1.21 163 0  W  
KSS 0.64 0.78 0.81 0.55 831 103  W   27 KSS 1.70 1.95 1.66 1.52 120 45  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 2.61 2.83 0.00 2.23 0 0  W   24.5 KSS 1.04 1.27 0.00 0.53 0 0  W  
KSS 2.34 2.60 2.19 1.90 63 300  W   25 KSS 1.31 1.57 1.48 0.69 9 63  W  
KSS 1.55 2.38 0.00 1.60 0 0  W   25.5 KSS 1.50 1.80 0.00 0.89 0 0  W  
KSS 1.82 2.12 1.73 1.34 21 279  W   26 KSS 1.77 2.04 1.87 1.12 914 10  W  
KSS 1.42 1.89 0.00 1.10 0 0  W   26.5 KSS 2.02 2.33 0.00 1.38 0 0  W  
KSS 1.23 1.68 1.40 0.90 66 392  W   27 KSS 2.32 2.53 1.86 1.67 1 48  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KSS 2.18 2.69 2.34 2.28 4 8  W   25 KSS 1.22 1.76 1.20 0.79 1 3  W  
KSS 1.73 2.14 2.00 1.71 16 38  W   26 KSS 1.79 2.31 2.21 1.20 1 46  W  
KSS 1.42 1.71 1.59 1.25 14 20  W   27 KSS 2.26 2.90 3.55 1.72 0 34  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KSS 1.97 2.73 2.45 2.70 6 11  W   25 KSS 1.18 1.97 2.72 0.84 0 10  W  
KSS 1.95 2.24 2.13 2.12 4 11  W   26 KSS 1.37 2.43 2.48 1.22 402 0  W  
KSS 1.54 1.79 1.10 1.63 2 37  W   27 KSS 2.82 3.05 0.00 1.69 0 0  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 2.58 2.65 2.65 3.15 303 1568  S   25 KSS 1.86 1.91 2.01 0.83 44 6519  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KSS 1.70 2.88 0.00 3.65 0 0  Q   25 KSS 0.87 2.24 0.00 0.79 0 0  Q  
KSS 2.08 2.37 2.23 3.05 1 0  Q   26 KSS 1.31 2.61 0.00 1.10 0 0  Q  
KSS 1.24 2.26 1.84 2.51 3 0  Q   27 KSS 2.05 3.20 0.00 1.49 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KSS 1.06 3.05 2.91 5.47 27 389  S   25 KSS 2.16 2.28 2.04 0.55 62 8095  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.