Expensive Calls — KSS
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| KSS | 20.12 | 10-09 19.50 | 0.54 | -0.08 | -0.40% | -0.41% | 1.08 | 139 |
| KSS | 20.12 | 10-09 20.50 | 0.16 | 0.16 | 0.80% | 2.71% | 0.81 | 152 |
| KSS | 20.12 | 12-18 20.00 | 2.24 | 2.12 | 10.54% | 11.86% | 0.65 | 48 |
| KSS | 20.12 | 12-18 21.00 | 1.73 | 1.73 | 8.60% | 14.19% | 0.65 | 8 |
| KSS | 20.12 | 10-09 21.00 | 0.01 | 0.01 | 0.05% | 4.43% | 0.65 | 41 |
| KSS | 20.12 | 03-19 20.00 | 3.35 | 3.23 | 16.05% | 19.26% | 0.64 | 1 |
| KSS | 20.12 | 01-15 21.00 | 2.15 | 2.15 | 10.69% | 16.86% | 0.63 | 0 |
| KSS | 20.12 | 10-23 20.00 | 0.92 | 0.80 | 3.98% | 4.17% | 0.63 | 80 |
| KSS | 20.12 | 12-17 20.00 | 5.45 | 5.33 | 26.49% | 36.33% | 0.61 | 5 |
| KSS | 20.12 | 10-16 19.50 | 0.85 | 0.23 | 1.14% | 1.19% | 0.61 | 115 |
| KSS | 20.12 | 11-20 20.00 | 1.52 | 1.40 | 6.96% | 7.53% | 0.61 | 28 |
| KSS | 20.12 | 01-15 20.00 | 2.53 | 2.41 | 11.98% | 13.70% | 0.61 | 272 |
| KSS | 20.12 | 10-09 20.00 | 0.38 | 0.26 | 1.29% | 1.32% | 0.60 | 95 |
| KSS | 20.12 | 10-23 20.50 | 0.53 | 0.53 | 2.63% | 4.65% | 0.60 | 11 |
| KSS | 20.12 | 01-21 20.00 | 5.65 | 5.53 | 27.49% | 38.22% | 0.60 | 20 |
| KSS | 20.12 | 10-16 21.00 | 0.18 | 0.18 | 0.89% | 5.32% | 0.60 | 76 |
| KSS | 20.12 | 10-23 21.00 | 0.29 | 0.29 | 1.44% | 5.90% | 0.59 | 81 |
| KSS | 20.12 | 11-20 21.00 | 1.17 | 1.17 | 5.82% | 10.82% | 0.58 | 51 |
| KSS | 20.12 | 10-16 20.50 | 0.37 | 0.37 | 1.84% | 3.80% | 0.58 | 81 |
| KSS | 20.12 | 10-30 21.00 | 0.51 | 0.51 | 2.53% | 7.09% | 0.58 | 37 |
| KSS | 20.12 | 11-06 21.00 | 0.68 | 0.68 | 3.38% | 8.02% | 0.57 | 11 |
| KSS | 20.12 | 06-17 20.00 | 3.70 | 3.58 | 17.79% | 21.80% | 0.57 | 2 |
| KSS | 20.12 | 10-16 20.00 | 0.69 | 0.57 | 2.83% | 2.93% | 0.57 | 87 |
| KSS | 20.12 | 04-16 20.00 | 3.00 | 2.88 | 14.31% | 16.82% | 0.57 | 4 |
| KSS | 20.12 | 11-06 20.00 | 1.23 | 1.11 | 5.52% | 5.88% | 0.56 | 305 |
| KSS | 20.12 | 04-16 21.00 | 2.77 | 2.77 | 13.77% | 21.04% | 0.55 | 0 |
| KSS | 20.12 | 11-13 20.00 | 1.37 | 1.25 | 6.21% | 6.67% | 0.55 | 129 |
| KSS | 20.12 | 10-30 20.00 | 1.04 | 0.92 | 4.57% | 4.82% | 0.54 | 47 |
| KSS | 20.12 | 11-13 21.00 | 0.79 | 0.79 | 3.93% | 8.64% | 0.54 | 9 |
| KSS | 20.12 | 09-17 20.00 | 4.30 | 4.18 | 20.78% | 26.42% | 0.53 | 0 |
| KSS | 20.12 | 10-23 19.50 | 1.03 | 0.41 | 2.04% | 2.15% | 0.52 | 1 |
| KSS | 20.12 | 12-15 20.00 | 6.55 | 6.43 | 31.96% | 47.38% | 0.50 | 0 |
| KSS | 20.12 | 01-19 20.00 | 5.80 | 5.68 | 28.23% | 39.66% | 0.38 | 0 |