Options Chain for KOHLS CORP COM (KSS) - $20.15 as of 10/8/2026 6:39:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.60 | 15.60 | 15.10 | 11.40 | 0.00 | 0.00% | 3.02 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 3:59:57 PM EST |
| 7.00 | 12.65 | 13.65 | 13.15 | 9.30 | 0.00 | 0.00% | 1.88 | 0 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 3:59:57 PM EST |
| 8.00 | 11.50 | 12.70 | 12.10 | 11.80 | 0.00 | 0.00% | 1.51 | 0 | 1 | 5.36 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 9.00 | 10.50 | 11.65 | 11.08 | 10.80 | 0.00 | 0.00% | 1.23 | 0 | 3 | 4.63 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 10.00 | 9.45 | 10.60 | 10.03 | 9.80 | 0.00 | 0.00% | 1.00 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 11.00 | 8.85 | 9.60 | 9.23 | 9.11 | +0.07 | +0.78% | 0.84 | 3 | 6 | 3.53 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 12.00 | 7.95 | 8.60 | 8.28 | 8.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 12.50 | 7.45 | 8.35 | 7.90 | 7.35 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 13.00 | 6.85 | 7.60 | 7.23 | 6.60 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 13.50 | 6.35 | 7.20 | 6.78 | 6.95 | % | 0.50 | 2 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST | |
| 14.00 | 5.85 | 6.60 | 6.23 | 6.10 | 0.00 | 0.00% | 0.45 | 0 | 34 | 2.38 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 14.50 | 5.35 | 6.10 | 5.73 | 5.25 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 15.00 | 5.00 | 5.80 | 5.40 | 5.19 | +0.89 | +20.70% | 0.36 | 2 | 144 | 2.34 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 15.50 | 4.50 | 5.10 | 4.80 | 4.07 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 16.00 | 3.45 | 4.60 | 4.03 | 3.58 | 0.00 | 0.00% | 0.25 | 0 | 259 | 1.72 | 0.99 | 0.01 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 16.50 | 3.05 | 4.10 | 3.58 | 1.64 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.56 | 0.99 | 0.02 | -0.01 | 9/24/2026 | 10/8/2026 3:59:57 PM EST |
| 17.00 | 2.55 | 3.60 | 3.08 | 2.98 | -0.17 | -5.40% | 0.18 | 12 | 1,075 | 1.41 | 0.97 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 17.50 | 2.35 | 2.88 | 2.62 | 2.72 | -0.14 | -4.90% | 0.15 | 16 | 677 | 0.96 | 0.94 | 0.06 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 18.00 | 2.04 | 2.60 | 2.32 | 2.59 | +0.31 | +13.60% | 0.13 | 83 | 3,764 | 1.27 | 0.89 | 0.10 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 18.50 | 1.64 | 2.50 | 2.07 | 1.75 | +0.27 | +18.25% | 0.11 | 2 | 157 | 1.34 | 0.83 | 0.13 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 19.00 | 1.21 | 1.74 | 1.48 | 1.38 | -0.05 | -3.50% | 0.08 | 8 | 1,528 | 0.62 | 0.76 | 0.17 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 19.50 | 0.90 | 1.26 | 1.08 | 1.23 | +0.12 | +10.82% | 0.06 | 5 | 152 | 0.59 | 0.66 | 0.20 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 20.00 | 0.63 | 0.94 | 0.79 | 0.73 | -0.13 | -15.12% | 0.04 | 67 | 962 | 0.59 | 0.56 | 0.22 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 20.50 | 0.42 | 0.73 | 0.58 | 0.66 | +0.10 | +17.86% | 0.03 | 30 | 163 | 0.61 | 0.44 | 0.23 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 21.00 | 0.28 | 0.50 | 0.39 | 0.33 | -0.08 | -19.52% | 0.02 | 16 | 575 | 0.60 | 0.33 | 0.22 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 21.50 | 0.01 | 0.30 | 0.16 | 0.30 | -0.02 | -6.25% | 0.01 | 8 | 52 | 0.44 | 0.23 | 0.19 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 22.00 | 0.09 | 0.17 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 14 | 677 | 0.55 | 0.15 | 0.14 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 22.50 | 0.01 | 0.30 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.62 | 0.09 | 0.10 | -0.02 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 23.00 | 0.01 | 0.12 | 0.07 | 0.09 | -0.05 | -35.72% | 0.00 | 12 | 782 | 0.58 | 0.05 | 0.07 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.82 | 0.02 | 0.02 | 0.00 | 9/21/2026 | 10/8/2026 3:59:57 PM EST |
| 25.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,275 | 0.77 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.03 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/8/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.34 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.37 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 53 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 502 | 5.80 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/8/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 529 | 2.53 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 648 | 3.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 601 | 4.64 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 875 | 4.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 665 | 3.67 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 181 | 1.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 3:59:57 PM EST |
| 14.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 270 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:57 PM EST |
| 15.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 3,276 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 20 | 315 | 1.04 | -0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.40 | 0.20 | 0.27 | +0.23 | +575.00% | 0.01 | 1 | 43 | 1.50 | -0.01 | 0.02 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.63 | 0.32 | 0.34 | +0.31 | +1,033.34% | 0.02 | 10 | 541 | 1.63 | -0.03 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 0.26 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 15 | 201 | 0.82 | -0.06 | 0.06 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 18.00 | 0.04 | 0.16 | 0.10 | 0.07 | -0.01 | -12.50% | 0.01 | 12 | 792 | 0.65 | -0.11 | 0.10 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 18.50 | 0.04 | 0.16 | 0.10 | 0.14 | -0.03 | -17.65% | 0.01 | 112 | 344 | 0.51 | -0.17 | 0.13 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 19.00 | 0.16 | 0.40 | 0.28 | 0.19 | -0.09 | -32.15% | 0.01 | 23 | 304 | 0.61 | -0.24 | 0.17 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 19.50 | 0.34 | 0.62 | 0.48 | 0.41 | -0.04 | -8.89% | 0.02 | 6 | 221 | 0.66 | -0.34 | 0.20 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 20.00 | 0.53 | 0.74 | 0.64 | 0.60 | -0.10 | -14.29% | 0.03 | 75 | 410 | 0.60 | -0.45 | 0.22 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 20.50 | 0.80 | 1.05 | 0.93 | 0.72 | -0.08 | -10.00% | 0.05 | 260 | 236 | 0.62 | -0.56 | 0.23 | -0.05 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 21.00 | 0.95 | 1.47 | 1.21 | 1.07 | -0.04 | -3.61% | 0.06 | 2 | 46 | 0.56 | -0.67 | 0.22 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 21.50 | 1.40 | 1.70 | 1.55 | 1.54 | -0.12 | -7.23% | 0.07 | 8 | 1 | 0.50 | -0.77 | 0.19 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 22.00 | 1.95 | 2.65 | 2.30 | 2.43 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.88 | -0.85 | 0.14 | -0.02 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 22.50 | 1.92 | 3.30 | 2.61 | % | 0.12 | 0 | 0 | 1.52 | -0.91 | 0.10 | -0.02 | 10/8/2026 3:59:57 PM EST | |||
| 23.00 | 2.42 | 3.80 | 3.11 | 3.86 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.64 | -0.95 | 0.07 | -0.01 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 24.00 | 3.45 | 4.70 | 4.08 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 75 | 1.77 | -0.98 | 0.02 | 0.00 | 9/30/2026 | 10/8/2026 3:59:57 PM EST |
| 25.00 | 4.45 | 5.75 | 5.10 | 8.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.02 | -1.00 | 0.01 | 0.00 | 9/15/2026 | 10/8/2026 3:59:57 PM EST |
| 26.00 | 5.40 | 6.95 | 6.18 | % | 0.24 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 27.00 | 6.40 | 7.90 | 7.15 | 10.13 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 3:59:57 PM EST |
| 28.00 | 7.40 | 9.15 | 8.28 | 8.64 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 29.00 | 8.40 | 10.45 | 9.43 | 12.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 3:59:57 PM EST |
| 30.00 | 9.40 | 11.40 | 10.40 | 12.72 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/8/2026 3:59:57 PM EST |
| 31.00 | 10.40 | 12.60 | 11.50 | % | 0.37 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 32.00 | 11.40 | 13.25 | 12.33 | 15.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 3:59:57 PM EST |
| 35.00 | 14.35 | 16.45 | 15.40 | % | 0.44 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST |