Options Chain for KOHLS CORP COM (KSS) - $15.88 as of 10/30/2025 6:16:33 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 | 10.00 | 11.45 | 10.73 | 11.36 | 0.00 | 0.00% | 2.15 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 6.00 | 9.60 | 10.10 | 9.85 | 9.87 | -0.03 | -0.31% | 1.64 | 2 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 7.00 | 7.95 | 9.45 | 8.70 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 8.00 | 6.95 | 8.45 | 7.70 | 7.70 | % | 0.96 | 30 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 9.00 | 6.55 | 7.05 | 6.80 | 6.72 | -0.65 | -8.82% | 0.76 | 30 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 10.00 | 5.00 | 5.95 | 5.48 | 5.88 | -0.51 | -7.99% | 0.55 | 22 | 12 | 6.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 10.50 | 4.65 | 5.70 | 5.18 | 5.14 | -0.77 | -13.03% | 0.49 | 20 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 11.00 | 4.10 | 5.30 | 4.70 | 4.60 | -0.82 | -15.13% | 0.43 | 15 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 11.50 | 3.60 | 4.85 | 4.23 | 4.12 | -0.89 | -17.77% | 0.37 | 25 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 12.00 | 3.10 | 4.20 | 3.65 | 3.64 | -0.60 | -14.16% | 0.30 | 15 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 12.50 | 2.65 | 3.80 | 3.23 | 3.22 | -1.23 | -27.64% | 0.26 | 5 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 13.00 | 2.15 | 3.30 | 2.73 | 2.79 | -0.54 | -16.22% | 0.21 | 3 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 13.50 | 1.91 | 2.68 | 2.30 | 2.27 | -0.64 | -22.00% | 0.17 | 9 | 354 | 3.86 | 0.99 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 14.00 | 1.42 | 2.20 | 1.81 | 1.82 | -0.62 | -25.41% | 0.13 | 7 | 312 | 0.00 | 0.97 | 0.06 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 14.50 | 1.11 | 1.74 | 1.43 | 1.35 | -0.69 | -33.83% | 0.10 | 2 | 175 | 2.97 | 0.93 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 15.00 | 0.72 | 1.20 | 0.96 | 1.06 | +0.07 | +7.08% | 0.06 | 22 | 422 | 2.23 | 0.83 | 0.28 | -0.08 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 15.50 | 0.34 | 0.62 | 0.48 | 0.65 | -0.08 | -10.96% | 0.03 | 23 | 571 | 0.94 | 0.65 | 0.47 | -0.16 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 16.00 | 0.13 | 0.26 | 0.20 | 0.27 | -0.12 | -30.77% | 0.01 | 260 | 607 | 0.87 | 0.40 | 0.50 | -0.16 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 16.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 0.00 | 216 | 2,814 | 0.92 | 0.22 | 0.35 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 313 | 2,078 | 1.07 | 0.11 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 17.50 | 0.03 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 114 | 1,329 | 1.33 | 0.05 | 0.11 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 264 | 1,751 | 1.51 | 0.02 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 19 | 1,875 | 1.47 | 0.01 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 875 | 1.67 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.13 | 0.07 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 357 | 3.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 3,803 | 2.06 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 3 | 75 | 3.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.33 | +0.32 | +3,200.00% | 0.00 | 1 | 86 | 2.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.11 | +275.00% | 0.00 | 1 | 45 | 4.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.05 | +500.00% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 6 | 3.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 7 | 3.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 771 | 2.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17,738 | 2.14 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 55 | 323 | 1.52 | -0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 1,041 | 1.38 | -0.03 | 0.06 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 46 | 18,794 | 1.17 | -0.07 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 15.00 | 0.02 | 0.12 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 52 | 16,420 | 0.96 | -0.17 | 0.28 | -0.08 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 15.50 | 0.14 | 0.27 | 0.21 | 0.20 | -0.05 | -20.00% | 0.01 | 15,073 | 732 | 1.00 | -0.35 | 0.47 | -0.16 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 16.00 | 0.38 | 0.58 | 0.48 | 0.42 | -0.08 | -16.00% | 0.03 | 7,537 | 8,383 | 1.09 | -0.60 | 0.50 | -0.16 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 16.50 | 0.70 | 0.94 | 0.82 | 0.82 | -0.03 | -3.53% | 0.05 | 17 | 2,261 | 1.56 | -0.78 | 0.35 | -0.12 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 17.00 | 1.23 | 1.44 | 1.34 | 1.30 | +0.36 | +38.30% | 0.08 | 16 | 154 | 2.02 | -0.89 | 0.21 | -0.05 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 17.50 | 1.46 | 1.88 | 1.67 | 1.70 | +0.26 | +18.06% | 0.10 | 1 | 35 | 2.18 | -0.95 | 0.11 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 18.00 | 1.82 | 2.37 | 2.10 | 2.04 | +0.15 | +7.94% | 0.12 | 1 | 3 | 2.48 | -0.98 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 18.50 | 2.20 | 3.35 | 2.78 | 2.14 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.70 | -0.99 | 0.02 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 19.00 | 2.70 | 3.85 | 3.28 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 10 | 5.08 | -1.00 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 19.50 | 3.20 | 4.35 | 3.78 | 3.13 | 0.00 | 0.00% | 0.19 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 20.00 | 3.70 | 4.90 | 4.30 | 3.67 | 0.00 | 0.00% | 0.21 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 20.50 | 4.20 | 5.40 | 4.80 | 4.11 | 0.00 | 0.00% | 0.23 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 21.00 | 4.70 | 5.85 | 5.28 | 6.74 | 0.00 | 0.00% | 0.25 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:02 PM EST |
| 21.50 | 5.05 | 6.55 | 5.80 | % | 0.27 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 22.00 | 5.55 | 7.05 | 6.30 | 5.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 22.50 | 6.05 | 7.55 | 6.80 | 6.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 7.99 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 23.00 | 6.55 | 8.05 | 7.30 | 6.62 | 0.00 | 0.00% | 0.32 | 0 | 1 | 8.26 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 24.00 | 7.55 | 9.05 | 8.30 | 9.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 4:00:02 PM EST |
| 25.00 | 8.55 | 10.05 | 9.30 | 8.69 | 0.00 | 0.00% | 0.37 | 0 | 0 | 9.24 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 26.00 | 9.55 | 11.05 | 10.30 | % | 0.40 | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 30.00 | 13.10 | 16.00 | 14.55 | 13.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/30/2025 4:00:02 PM EST |
| 35.00 | 18.10 | 20.65 | 19.38 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |