Options Chain for KOHLS CORP COM (KSS) - $22.13 as of 1/7/2026 7:23:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.25 | 21.65 | 19.95 | 20.55 | -1.05 | -4.87% | 19.95 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 2.50 | 16.70 | 20.15 | 18.43 | 20.85 | 0.00 | 0.00% | 7.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:03 PM EST |
| 4.00 | 15.20 | 18.75 | 16.98 | 18.60 | 0.00 | 0.00% | 4.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:03 PM EST |
| 5.00 | 14.00 | 16.10 | 15.05 | 18.85 | 0.00 | 0.00% | 3.01 | 0 | 14 | 7.03 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:03 PM EST |
| 6.00 | 13.15 | 16.70 | 14.93 | 18.16 | 0.00 | 0.00% | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:03 PM EST |
| 7.50 | 12.10 | 14.75 | 13.43 | 14.75 | 0.00 | 0.00% | 1.79 | 0 | 136 | 7.93 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 9.00 | 10.40 | 13.25 | 11.83 | 15.42 | 0.00 | 0.00% | 1.31 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/7/2026 4:00:03 PM EST |
| 10.00 | 10.45 | 12.10 | 11.28 | 12.26 | 0.00 | 0.00% | 1.13 | 0 | 147 | 5.76 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 11.00 | 8.60 | 10.95 | 9.78 | 12.71 | 0.00 | 0.00% | 0.89 | 0 | 2 | 4.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:03 PM EST |
| 12.50 | 7.10 | 9.25 | 8.18 | 9.30 | 0.00 | 0.00% | 0.65 | 0 | 144 | 3.90 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 13.00 | 6.40 | 9.10 | 7.75 | % | 0.60 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 14.00 | 5.40 | 7.95 | 6.68 | 9.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/7/2026 4:00:03 PM EST |
| 15.00 | 4.05 | 6.00 | 5.03 | 5.95 | -1.36 | -18.61% | 0.34 | 7 | 1,277 | 1.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 16.00 | 3.75 | 6.00 | 4.88 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 469 | 2.78 | 0.99 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 17.00 | 2.87 | 5.00 | 3.94 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.41 | 0.97 | 0.03 | -0.01 | 12/31/2025 | 1/7/2026 4:00:03 PM EST |
| 17.50 | 2.82 | 4.10 | 3.46 | 3.52 | -0.68 | -16.19% | 0.20 | 2 | 2,464 | 1.83 | 0.94 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 18.00 | 2.48 | 4.40 | 3.44 | 3.61 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.40 | 0.91 | 0.08 | -0.02 | 12/26/2025 | 1/7/2026 4:00:03 PM EST |
| 18.50 | 1.78 | 4.20 | 2.99 | % | 0.16 | 0 | 0 | 2.47 | 0.86 | 0.10 | -0.03 | 1/7/2026 4:00:03 PM EST | |||
| 19.00 | 1.74 | 2.36 | 2.05 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 319 | 0.72 | 0.80 | 0.13 | -0.04 | 1/5/2026 | 1/7/2026 4:00:03 PM EST |
| 19.50 | 1.45 | 1.72 | 1.59 | % | 0.08 | 0 | 0 | 0.62 | 0.74 | 0.15 | -0.04 | 1/7/2026 4:00:03 PM EST | |||
| 20.00 | 1.22 | 1.39 | 1.31 | 1.43 | -1.15 | -44.58% | 0.07 | 61 | 4,212 | 0.70 | 0.65 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 20.50 | 0.92 | 1.04 | 0.98 | 2.07 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.67 | 0.56 | 0.18 | -0.05 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 21.00 | 0.74 | 0.82 | 0.78 | 0.77 | -0.83 | -51.88% | 0.04 | 110 | 2,054 | 0.69 | 0.47 | 0.19 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 21.50 | 0.51 | 0.63 | 0.57 | 0.71 | -0.69 | -49.29% | 0.03 | 53 | 331 | 0.68 | 0.39 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 22.00 | 0.41 | 0.47 | 0.44 | 0.47 | -0.58 | -55.24% | 0.02 | 99 | 568 | 0.70 | 0.31 | 0.16 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 22.50 | 0.29 | 0.40 | 0.35 | 0.35 | -0.52 | -59.77% | 0.02 | 235 | 2,787 | 0.73 | 0.25 | 0.13 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 23.00 | 0.22 | 0.32 | 0.27 | 0.24 | -0.41 | -63.08% | 0.01 | 9 | 227 | 0.71 | 0.21 | 0.11 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 23.50 | 0.17 | 0.29 | 0.23 | 0.31 | -0.21 | -40.39% | 0.01 | 2 | 46 | 0.71 | 0.16 | 0.10 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 24.00 | 0.12 | 0.23 | 0.18 | 0.20 | -0.20 | -50.00% | 0.01 | 3 | 1,735 | 0.71 | 0.13 | 0.08 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.43 | 0.22 | 0.21 | -0.07 | -25.00% | 0.01 | 5 | 142 | 1.21 | 0.07 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 25.00 | 0.05 | 0.42 | 0.24 | 0.25 | +0.02 | +8.70% | 0.01 | 1 | 3,654 | 0.99 | 0.07 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.32 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.25 | 0.04 | 0.04 | -0.01 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 26.00 | 0.02 | 0.25 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.96 | 0.04 | 0.03 | -0.01 | 12/30/2025 | 1/7/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.74 | 0.37 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.86 | 0.02 | 0.02 | 0.00 | 12/26/2025 | 1/7/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 27.50 | 0.04 | 0.12 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 872 | 1.07 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 30.00 | 0.02 | 0.20 | 0.11 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 1,772 | 1.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 261 | 1.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 980 | 1.44 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 411 | 1.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 906 | 1.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,329 | 1.74 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:03 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/7/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,349 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 5,572 | 3.67 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 430 | 6.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 2,513 | 2.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 223 | 2.40 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,446 | 2.97 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 388 | 1.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 772 | 1.16 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.01 | -25.00% | 0.01 | 5 | 750 | 1.33 | -0.01 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.05 | -0.03 | 0.03 | -0.01 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 17.50 | 0.06 | 0.32 | 0.19 | 0.10 | 0.00 | 0.00% | 0.01 | 105 | 3,160 | 0.89 | -0.06 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 18.00 | 0.10 | 0.19 | 0.15 | 0.14 | +0.03 | +27.28% | 0.01 | 67 | 51 | 0.77 | -0.09 | 0.08 | -0.02 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 18.50 | 0.17 | 0.22 | 0.20 | 0.21 | -0.04 | -16.00% | 0.01 | 91 | 48 | 0.72 | -0.14 | 0.10 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 19.00 | 0.25 | 0.36 | 0.31 | 0.25 | +0.08 | +47.06% | 0.02 | 36 | 617 | 0.73 | -0.20 | 0.13 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 19.50 | 0.41 | 0.48 | 0.45 | 0.38 | +0.09 | +31.04% | 0.02 | 14 | 73 | 0.74 | -0.26 | 0.15 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 20.00 | 0.60 | 0.65 | 0.63 | 0.62 | +0.32 | +106.67% | 0.03 | 250 | 3,759 | 0.74 | -0.35 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 20.50 | 0.77 | 0.89 | 0.83 | 0.85 | +0.44 | +107.32% | 0.04 | 15 | 209 | 0.73 | -0.44 | 0.18 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 21.00 | 1.04 | 1.16 | 1.10 | 1.05 | +0.52 | +98.12% | 0.05 | 80 | 830 | 0.73 | -0.53 | 0.19 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 21.50 | 1.37 | 1.54 | 1.46 | 1.43 | +0.80 | +126.99% | 0.07 | 86 | 230 | 0.77 | -0.61 | 0.17 | -0.05 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 22.00 | 1.73 | 1.90 | 1.82 | 1.86 | +1.01 | +118.83% | 0.08 | 1 | 169 | 0.79 | -0.69 | 0.16 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 22.50 | 2.14 | 2.29 | 2.22 | 2.20 | +0.92 | +71.88% | 0.10 | 9 | 995 | 0.80 | -0.75 | 0.13 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 23.00 | 2.28 | 3.00 | 2.64 | 2.48 | +0.95 | +62.10% | 0.11 | 2,995 | 3,248 | 1.14 | -0.79 | 0.11 | -0.04 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 23.50 | 2.79 | 3.20 | 3.00 | 2.96 | -0.21 | -6.63% | 0.13 | 1 | 22 | 1.00 | -0.84 | 0.10 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 24.00 | 2.59 | 4.65 | 3.62 | 3.40 | +0.74 | +27.82% | 0.15 | 12 | 332 | 1.90 | -0.87 | 0.08 | -0.03 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 24.50 | 2.67 | 5.00 | 3.84 | % | 0.16 | 0 | 0 | 1.88 | -0.93 | 0.06 | -0.02 | 1/7/2026 4:00:03 PM EST | |||
| 25.00 | 3.00 | 4.85 | 3.93 | 4.55 | 0.00 | 0.00% | 0.16 | 0 | 230 | 1.37 | -0.93 | 0.05 | -0.02 | 12/31/2025 | 1/7/2026 4:00:03 PM EST |
| 25.50 | 3.30 | 5.35 | 4.33 | 5.74 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.45 | -0.96 | 0.04 | -0.01 | 12/31/2025 | 1/7/2026 4:00:03 PM EST |
| 26.00 | 3.75 | 5.95 | 4.85 | 4.62 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.64 | -0.96 | 0.03 | -0.01 | 12/24/2025 | 1/7/2026 4:00:03 PM EST |
| 26.50 | 4.30 | 6.55 | 5.43 | % | 0.20 | 0 | 0 | 1.82 | -0.98 | 0.02 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 27.00 | 4.90 | 6.95 | 5.93 | 5.99 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.79 | -0.99 | 0.01 | 0.00 | 12/29/2025 | 1/7/2026 4:00:03 PM EST |
| 27.50 | 5.60 | 7.20 | 6.40 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 132 | 1.57 | -0.99 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 4:00:03 PM EST |
| 28.00 | 5.80 | 8.70 | 7.25 | % | 0.26 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 29.00 | 6.80 | 8.70 | 7.75 | % | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:03 PM EST | |||
| 30.00 | 8.05 | 9.75 | 8.90 | 8.70 | 0.00 | 0.00% | 0.30 | 0 | 33 | 1.95 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 32.50 | 10.25 | 12.25 | 11.25 | 11.35 | 0.00 | 0.00% | 0.35 | 0 | 20 | 2.22 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:03 PM EST |
| 35.00 | 12.80 | 14.45 | 13.63 | 13.74 | 0.00 | 0.00% | 0.39 | 0 | 45 | 2.68 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:03 PM EST |
| 37.50 | 14.80 | 17.85 | 16.33 | 14.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 4:00:03 PM EST |
| 40.00 | 17.85 | 20.50 | 19.18 | 18.95 | +1.25 | +7.07% | 0.48 | 9 | 9 | 3.85 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:03 PM EST |
| 42.50 | 19.80 | 23.75 | 21.78 | 30.70 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/7/2026 4:00:03 PM EST |