NYSE:KSS - Kohl's Options Chain

$50.81
-2.32 (-4.37 %)
(As of 09/17/2019 04:00 PM ET)
Today's Range
$50.4230
Now: $50.81
$52.15
50-Day Range
$43.47
MA: $48.64
$54.4799
52-Week Range
$43.33
Now: $50.81
$83.28
Volume4.51 million shs
Average Volume4.12 million shs
Market Capitalization$8.09 billion
P/E Ratio9.07
Dividend Yield5.04%
Beta1.02

Options Chain

Kohl's (NYSE:KSS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$60.00$0.025Call01140.857395 (+0.290732)0.017926
9/20/2019$59.50$0.025Call000.829808 (+0.296033)0.019715
9/20/2019$59.00$0.025Call000.78363 (+0.283343)0.019387
9/20/2019$58.50$0.025Call000.745867 (+0.279696)0.020238
9/20/2019$58.00$0.025Call000.707499 (+0.276147)0.021193
9/20/2019$57.50$0.025Call10208 (-9)0.66844 (+0.272694)0.022264
9/20/2019$57.00$0.025Call070.628691 (+0.219546)0.023483
9/20/2019$56.50$0.025Call080.58819 (+0.220014)0.024883
9/20/2019$56.00$0.025Call5150.546877 (+0.16153)0.026509
9/20/2019$55.50$0.025Call040 (+2)0.504681 (+0.086772)0.028422
9/20/2019$55.00$0.050Call9690 (+14)0.524254 (+0.131308)0.050372
9/20/2019$54.50$0.050Call195 (+9)0.475864 (+0.063693)0.05468
9/20/2019$54.00$0.050Call15156 (+48)0.426045 (+0.015842)0.060037
9/20/2019$53.50$0.100Call24188 (+16)0.444158 (+0.030929)0.104115
9/20/2019$53.00$0.150Call83202 (-2)0.435289 (+0.027007)0.147558
9/20/2019$52.50$0.225Call22713 (+1)0.428678 (+0.010818)0.20616
9/20/2019$52.00$0.350Call19323 (+12)0.434603 (+0.001723)0.285958
9/20/2019$51.50$0.525Call2694670.444551 (-0.041493)0.377535
9/20/2019$51.00$0.700Call1235760.428552 (-0.087806)0.470515
9/20/2019$50.50$0.950Call71200 (+3)0.427049 (-0.013822)0.571464
9/20/2019$50.00$1.325Call1691,593 (-23)0.46983 (+0.01913)0.655794
9/20/2019$49.50$1.650Call01480.458927 (-0.046319)0.742508
9/20/2019$49.00$2.025Call161590.451955 (-0.163302)0.818134
9/20/2019$48.50$2.450Call019 (-1)0.457897 (-0.577893)0.873708
9/20/2019$48.00$2.900Call27110.465376 (-0.677184)0.914968
9/20/2019$47.50$3.350Call0300.436391 (-0.348637)0.957744
9/20/2019$47.00$4.700Call061.30648 (+0.405863)0.763674
9/20/2019$46.50$4.950Call241.21388 (+0.640903)0.805499
9/20/2019$46.00$5.500Call001.34317 (+0.026831)0.810149
9/20/2019$45.50$5.850Call001.30426 (-0.032998)0.839767
9/20/2019$45.00$5.950Call13170.930967 (-0.323453)0.930851
9/20/2019$44.50$7.050Call001.65461 (+0.231035)0.831393
9/20/2019$44.00$7.250Call001.45611 (-0.179048)0.876339
9/20/2019$43.50$7.950Call041.74139 (+0.018482)0.856221
9/20/2019$43.00$8.400Call001.77895 (+0.101866)0.867809
9/20/2019$42.50$8.950Call061.91664 (+0.410543)0.867629
9/20/2019$42.00$9.200Call001.72013 (-0.249645)0.903151
9/20/2019$41.50$9.900Call002.03863 (+0.21152)0.882599
9/20/2019$41.00$10.500Call002.23564 (+0.224623)0.877029
9/20/2019$40.50$10.950Call002.29449 (+0.041414)0.883908
9/20/2019$40.00$11.450Call012.36035 (+0.263941)0.88978
9/20/2019$39.00$12.400Call002.48436 (+0.131209)0.901051
9/20/2019$38.50$12.800Call002.42933 (+0.06086)0.914699
9/20/2019$38.00$13.350Call002.58568 (+0.083031)0.912597
9/20/2019$37.50$13.850Call002.6745 (+0.094055)0.915342
9/20/2019$35.00$16.050Call002.59535 (-0.195139)0.955646
9/20/2019$32.50$18.900Call003.71029 (+0.296765)0.932795
9/20/2019$30.00$20.850Call002.56887 (-1.02556)0.991327
9/20/2019$60.00$10.050Put001.90561 (+0.769277)-0.809566
9/20/2019$59.50$9.400Put001.73148 (+0.488074)-0.82418
9/20/2019$59.00$8.900Put001.67075 (+0.609412)-0.819399
9/20/2019$58.50$8.100Put001.35921 (+0.254751)-0.86306
9/20/2019$58.00$8.000Put001.62231 (+0.83178)-0.795347
9/20/2019$57.50$7.550Put015 (+1)1.59917 (+0.543755)-0.782531
9/20/2019$57.00$7.000Put001.49679 (+0.654707)-0.782219
9/20/2019$56.50$6.500Put001.43353 (+0.567028)-0.774619
9/20/2019$56.00$5.750Put001.17421 (+0.754553)-0.804891
9/20/2019$55.50$4.750Put050.59835 (+0.207047)-0.946476
9/20/2019$55.00$4.250Put02340.552266 (+0.152654)-0.941931
9/20/2019$54.50$4.450Put001.11598 (+0.713267)-0.741743
9/20/2019$54.00$3.650Put324 (+21)0.8272 (+0.396503)-0.781416
9/20/2019$53.50$2.825Put23212 (+1)0.489617 (+0.07405)-0.874848
9/20/2019$53.00$2.375Put176700.468899 (+0.055334)-0.834967
9/20/2019$52.50$1.950Put22355 (-4)0.458557 (+0.037025)-0.779496
9/20/2019$52.00$1.575Put64223 (+17)0.4564 (+0.019397)-0.704089
9/20/2019$51.50$1.225Put24313 (+31)0.454163 (+0.017546)-0.621159
9/20/2019$51.00$0.925Put18137 (+2)0.448587 (-0.010291)-0.527444
9/20/2019$50.50$0.700Put73690.45993 (-0.011093)-0.43287
9/20/2019$50.00$0.475Put3051,6610.451348 (-0.063655)-0.337705
9/20/2019$49.50$0.350Put31066 (+15)0.466101 (-0.049886)-0.260332
9/20/2019$49.00$0.250Put362880.482962 (-0.062703)-0.196423
9/20/2019$48.50$0.175Put1510.497913 (-0.015316)-0.143946
9/20/2019$48.00$0.100Put01240.482962 (-0.123573)-0.092425
9/20/2019$47.50$0.075Put4473 (-10)0.517365 (-0.093196)-0.068923
9/20/2019$47.00$0.050Put101980.526712 (-0.134599)-0.047845
9/20/2019$46.50$0.025Put03810.518003 (-0.193537)-0.025993
9/20/2019$46.00$0.050Put05190.641396 (-0.026165)-0.039806
9/20/2019$45.50$0.025Put01,0470.624963 (-0.087874)-0.022795
9/20/2019$45.00$0.025Put14550.677962 (-0.08086)-0.021355
9/20/2019$44.50$0.025Put01160.730287 (-0.072539)-0.019942
9/20/2019$44.00$0.025Put020.775958 (-0.077829)-0.017822
9/20/2019$43.50$0.025Put0610.834255 (-0.064124)-0.017327
9/20/2019$43.00$0.025Put08310.885956 (-0.054568)-0.016104
9/20/2019$42.50$0.025Put01,0180.944902 (-0.046686)-0.01568
9/20/2019$42.00$0.025Put0730.995019 (-0.041761)-0.014385
9/20/2019$41.50$0.025Put0201.04851 (-0.03751)-0.013461
9/20/2019$41.00$0.025Put01091.11135 (-0.026416)-0.013371
9/20/2019$40.50$0.025Put001.16598 (-0.022396)-0.012551
9/20/2019$40.00$0.025Put01741.22269 (-0.011809)-0.011907
9/20/2019$39.00$0.025Put0461.34321 (+0.021292)-0.011113
9/20/2019$38.50$0.025Put001.40315 (+0.023561)-0.010657
9/20/2019$38.00$0.025Put2331.4594 (+0.039735)-0.010062
9/20/2019$37.50$0.025Put01,0481.52497 (+0.056829)-0.009959
9/20/2019$35.00$0.025Put0951.80848 (+0.095147)-0.008231
9/20/2019$32.50$0.025Put0392.13561 (+0.141979)-0.007303
9/20/2019$30.00$0.025Put042.46724 (+0.186993)-0.006207
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/17/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel