Options Chain for KOHLS CORP COM (KSS) - $23.05 as of 12/8/2025 3:43:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.65 | 8.60 | 7.63 | % | 0.51 | 0 | 0 | 1.40 | 0.97 | 0.02 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 16.00 | 5.90 | 7.70 | 6.80 | % | 0.42 | 0 | 0 | 1.30 | 0.94 | 0.02 | -0.01 | 12/8/2025 4:00:06 PM EST | |||
| 17.00 | 5.15 | 6.30 | 5.73 | 6.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.95 | 0.90 | 0.03 | -0.01 | 12/5/2025 | 12/8/2025 4:00:06 PM EST |
| 18.00 | 4.10 | 5.80 | 4.95 | 4.95 | % | 0.28 | 1 | 0 | 1.05 | 0.86 | 0.04 | -0.01 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 19.00 | 3.25 | 4.95 | 4.10 | % | 0.22 | 0 | 0 | 0.96 | 0.80 | 0.05 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 20.00 | 3.20 | 3.90 | 3.55 | % | 0.18 | 0 | 0 | 0.64 | 0.74 | 0.06 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 21.00 | 2.55 | 3.20 | 2.88 | 2.90 | % | 0.14 | 4 | 0 | 0.63 | 0.67 | 0.07 | -0.02 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 22.00 | 1.86 | 2.74 | 2.30 | % | 0.10 | 0 | 0 | 0.62 | 0.59 | 0.08 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 23.00 | 1.55 | 2.26 | 1.91 | % | 0.08 | 0 | 0 | 0.64 | 0.52 | 0.08 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 24.00 | 1.09 | 1.66 | 1.38 | % | 0.06 | 0 | 0 | 0.60 | 0.44 | 0.08 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 25.00 | 0.79 | 1.30 | 1.05 | % | 0.04 | 0 | 0 | 0.59 | 0.37 | 0.07 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 26.00 | 0.59 | 1.03 | 0.81 | 0.59 | % | 0.03 | 2 | 0 | 0.60 | 0.31 | 0.07 | -0.02 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 27.00 | 0.39 | 0.91 | 0.65 | % | 0.02 | 0 | 0 | 0.61 | 0.25 | 0.06 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 28.00 | 0.25 | 0.74 | 0.50 | % | 0.02 | 0 | 0 | 0.61 | 0.20 | 0.05 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 30.00 | 0.07 | 0.71 | 0.39 | % | 0.01 | 0 | 0 | 0.65 | 0.13 | 0.04 | -0.01 | 12/8/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.96 | -0.03 | 0.02 | 0.00 | 12/8/2025 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.10 | -0.06 | 0.02 | -0.01 | 12/8/2025 4:00:06 PM EST | |||
| 17.00 | 0.10 | 0.75 | 0.43 | % | 0.03 | 0 | 0 | 0.75 | -0.10 | 0.03 | -0.01 | 12/8/2025 4:00:06 PM EST | |||
| 18.00 | 0.18 | 0.63 | 0.41 | % | 0.02 | 0 | 0 | 0.65 | -0.14 | 0.04 | -0.01 | 12/8/2025 4:00:06 PM EST | |||
| 19.00 | 0.37 | 0.80 | 0.59 | % | 0.03 | 0 | 0 | 0.63 | -0.20 | 0.05 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 20.00 | 0.67 | 1.07 | 0.87 | % | 0.04 | 0 | 0 | 0.63 | -0.26 | 0.06 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 21.00 | 0.94 | 1.60 | 1.27 | 1.40 | % | 0.06 | 5 | 0 | 0.65 | -0.33 | 0.07 | -0.02 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 22.00 | 1.28 | 1.85 | 1.57 | 1.56 | % | 0.07 | 4 | 0 | 0.60 | -0.41 | 0.08 | -0.02 | 12/8/2025 | 12/8/2025 4:00:06 PM EST | |
| 23.00 | 1.80 | 2.60 | 2.20 | 2.24 | -0.03 | -1.33% | 0.10 | 18 | 12 | 0.63 | -0.48 | 0.08 | -0.02 | 12/8/2025 | 12/8/2025 4:00:06 PM EST |
| 24.00 | 2.58 | 3.60 | 3.09 | % | 0.13 | 0 | 0 | 0.72 | -0.56 | 0.08 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 25.00 | 3.20 | 4.70 | 3.95 | % | 0.16 | 0 | 0 | 0.78 | -0.63 | 0.07 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 26.00 | 2.97 | 4.55 | 3.76 | % | 0.14 | 0 | 0 | 0.73 | -0.69 | 0.07 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 27.00 | 4.65 | 6.35 | 5.50 | % | 0.20 | 0 | 0 | 0.78 | -0.75 | 0.06 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 28.00 | 4.90 | 7.05 | 5.98 | % | 0.21 | 0 | 0 | 1.06 | -0.80 | 0.05 | -0.02 | 12/8/2025 4:00:06 PM EST | |||
| 30.00 | 6.75 | 8.70 | 7.73 | % | 0.26 | 0 | 0 | 1.08 | -0.87 | 0.04 | -0.01 | 12/8/2025 4:00:06 PM EST |