Options Chain for KOHLS CORP COM (KSS) - $23.90 as of 11/6/2026 1:15:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.70 | 13.15 | 12.93 | 13.20 | % | 1.29 | 5 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 11.00 | 11.80 | 13.40 | 12.60 | 12.60 | -1.78 | -12.38% | 1.15 | 1 | 3 | 6.29 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 12.00 | 10.50 | 12.55 | 11.53 | 12.27 | 0.00 | 0.00% | 0.96 | 0 | 1 | 5.95 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 13.00 | 8.90 | 11.55 | 10.23 | % | 0.79 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 14.00 | 8.85 | 10.55 | 9.70 | 7.60 | 0.00 | 0.00% | 0.69 | 0 | 5 | 4.89 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 3:59:54 PM EST |
| 15.00 | 6.95 | 9.55 | 8.25 | 9.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 16.00 | 6.05 | 8.55 | 7.30 | 8.25 | 0.00 | 0.00% | 0.46 | 0 | 6 | 3.97 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:54 PM EST |
| 16.50 | 6.35 | 8.00 | 7.18 | % | 0.44 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 17.00 | 5.00 | 7.50 | 6.25 | 7.88 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.50 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 17.50 | 5.35 | 6.95 | 6.15 | % | 0.35 | 0 | 0 | 3.24 | 0.99 | 0.01 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 18.00 | 4.90 | 5.75 | 5.33 | 5.47 | -0.21 | -3.70% | 0.30 | 1 | 16 | 2.25 | 0.98 | 0.02 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 18.50 | 4.40 | 5.80 | 5.10 | 7.10 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.70 | 0.98 | 0.02 | -0.02 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 19.00 | 3.90 | 4.80 | 4.35 | 4.88 | -0.22 | -4.32% | 0.23 | 4 | 22 | 1.98 | 0.95 | 0.04 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 19.50 | 2.69 | 4.85 | 3.77 | 5.57 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.38 | 0.95 | 0.05 | -0.03 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 20.00 | 2.92 | 3.75 | 3.34 | 4.91 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.61 | 0.86 | 0.07 | -0.06 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 20.50 | 2.37 | 3.90 | 3.14 | 2.77 | -0.86 | -23.70% | 0.15 | 11 | 8 | 2.06 | 0.83 | 0.09 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 21.00 | 2.07 | 2.74 | 2.41 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.85 | 0.80 | 0.10 | -0.06 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 21.50 | 1.63 | 2.04 | 1.84 | 1.90 | -1.80 | -48.65% | 0.09 | 5 | 6 | 0.68 | 0.76 | 0.13 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 22.00 | 1.26 | 1.55 | 1.41 | 1.55 | -0.74 | -32.32% | 0.06 | 401 | 40 | 0.62 | 0.70 | 0.15 | -0.07 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 22.50 | 0.92 | 1.10 | 1.01 | 1.01 | -0.77 | -43.26% | 0.04 | 47 | 11 | 0.56 | 0.62 | 0.18 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 23.00 | 0.68 | 0.90 | 0.79 | 0.80 | -1.04 | -56.53% | 0.03 | 257 | 281 | 0.60 | 0.53 | 0.21 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 23.50 | 0.35 | 0.61 | 0.48 | 0.64 | -0.35 | -35.36% | 0.02 | 98 | 314 | 0.53 | 0.42 | 0.22 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 24.00 | 0.34 | 0.46 | 0.40 | 0.42 | -0.40 | -48.78% | 0.02 | 62 | 172 | 0.63 | 0.31 | 0.20 | -0.04 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 24.50 | 0.23 | 0.51 | 0.37 | 0.31 | -0.74 | -70.48% | 0.02 | 19 | 271 | 0.70 | 0.21 | 0.17 | -0.04 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 25.00 | 0.12 | 0.32 | 0.22 | 0.22 | -0.16 | -42.11% | 0.01 | 51 | 213 | 0.65 | 0.13 | 0.13 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 25.50 | 0.01 | 0.37 | 0.19 | 0.13 | -0.31 | -70.46% | 0.01 | 17 | 6 | 0.64 | 0.08 | 0.09 | -0.02 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 26.00 | 0.01 | 0.22 | 0.12 | 0.11 | -0.15 | -57.70% | 0.00 | 1 | 233 | 0.63 | 0.05 | 0.06 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 26.50 | 0.03 | 0.19 | 0.11 | 0.18 | -0.23 | -56.10% | 0.00 | 1 | 44 | 0.73 | 0.03 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 27.00 | 0.01 | 0.18 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 34 | 0.74 | 0.01 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.21 | 0.11 | 0.15 | -0.06 | -28.58% | 0.00 | 1 | 41 | 1.08 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.01 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 28.50 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 29.50 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 610 | 49 | 1.20 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 30.50 | 0.00 | 0.87 | 0.44 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 31.50 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 649 | 2.28 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 4 | 6.34 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 4 | 5.75 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.97 | 0.49 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 26 | 3.99 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 28 | 4.63 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.17 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/6/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 1.75 | 0.88 | 0.31 | 0.00 | 0.00% | 0.05 | 0 | 22 | 3.75 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.63 | -0.01 | 0.01 | -0.01 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.13 | -0.02 | 0.02 | -0.02 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.29 | -0.02 | 0.02 | -0.02 | 11/6/2026 3:59:54 PM EST | |||
| 19.00 | 0.01 | 0.28 | 0.15 | 0.12 | +0.07 | +140.00% | 0.01 | 1 | 13 | 1.01 | -0.05 | 0.04 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.84 | 0.42 | 0.04 | % | 0.02 | 2 | 0 | 1.84 | -0.05 | 0.05 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 20.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 34 | 436 | 0.68 | -0.14 | 0.07 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 20.50 | 0.04 | 0.17 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.66 | -0.17 | 0.09 | -0.06 | 11/5/2026 | 11/6/2026 3:59:54 PM EST |
| 21.00 | 0.01 | 0.38 | 0.20 | 0.19 | +0.13 | +216.67% | 0.01 | 381 | 116 | 0.64 | -0.20 | 0.10 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 21.50 | 0.20 | 0.46 | 0.33 | 0.25 | +0.05 | +25.00% | 0.02 | 71 | 5 | 0.73 | -0.24 | 0.13 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 22.00 | 0.32 | 0.41 | 0.37 | 0.36 | +0.06 | +20.00% | 0.02 | 22 | 49 | 0.63 | -0.30 | 0.15 | -0.07 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 22.50 | 0.49 | 0.61 | 0.55 | 0.53 | +0.36 | +211.77% | 0.02 | 3 | 6 | 0.63 | -0.38 | 0.18 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 23.00 | 0.68 | 0.83 | 0.76 | 0.68 | +0.01 | +1.50% | 0.03 | 95 | 186 | 0.61 | -0.47 | 0.21 | -0.06 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 23.50 | 0.94 | 1.18 | 1.06 | 1.00 | +0.18 | +21.96% | 0.05 | 55 | 285 | 0.63 | -0.58 | 0.22 | -0.05 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 24.00 | 1.25 | 1.48 | 1.37 | 1.24 | +0.10 | +8.78% | 0.06 | 13 | 131 | 0.61 | -0.69 | 0.20 | -0.04 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 24.50 | 1.58 | 1.95 | 1.77 | 1.72 | +1.10 | +177.42% | 0.07 | 2 | 5 | 0.59 | -0.79 | 0.17 | -0.04 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 25.00 | 1.97 | 2.36 | 2.17 | 2.13 | +0.95 | +80.51% | 0.09 | 4 | 2,186 | 0.80 | -0.87 | 0.13 | -0.03 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 25.50 | 1.67 | 2.82 | 2.25 | 1.51 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.86 | -0.92 | 0.09 | -0.02 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 26.00 | 1.82 | 4.00 | 2.91 | 1.76 | 0.00 | 0.00% | 0.11 | 0 | 56 | 1.61 | -0.95 | 0.06 | -0.01 | 11/4/2026 | 11/6/2026 3:59:54 PM EST |
| 26.50 | 2.35 | 3.75 | 3.05 | % | 0.12 | 0 | 0 | 0.95 | -0.97 | 0.03 | -0.01 | 11/6/2026 3:59:54 PM EST | |||
| 27.00 | 3.65 | 4.50 | 4.08 | 3.94 | +0.93 | +30.90% | 0.15 | 2 | 1 | 1.34 | -0.99 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST |
| 27.50 | 3.30 | 4.70 | 4.00 | % | 0.15 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 28.00 | 4.65 | 5.30 | 4.98 | % | 0.18 | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 28.50 | 4.30 | 5.70 | 5.00 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 29.00 | 5.65 | 6.25 | 5.95 | 5.92 | % | 0.21 | 2 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:54 PM EST | |
| 29.50 | 5.10 | 7.80 | 6.45 | % | 0.22 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 30.00 | 6.50 | 7.40 | 6.95 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 30.50 | 6.20 | 7.75 | 6.98 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 31.00 | 7.50 | 8.35 | 7.93 | 7.51 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:54 PM EST |
| 31.50 | 7.20 | 9.00 | 8.10 | % | 0.26 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 32.00 | 7.70 | 9.45 | 8.58 | % | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST | |||
| 35.00 | 10.60 | 12.40 | 11.50 | % | 0.33 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:54 PM EST |