Options Chain for KOHLS CORP COM (KSS) - $15.77 as of 10/30/2025 8:52:56 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 | 9.95 | 11.45 | 10.70 | % | 2.14 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 6.00 | 8.95 | 10.45 | 9.70 | % | 1.62 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 6.50 | 8.45 | 9.95 | 9.20 | % | 1.42 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 7.00 | 7.95 | 9.45 | 8.70 | % | 1.24 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 7.50 | 7.45 | 8.95 | 8.20 | % | 1.09 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 8.00 | 6.95 | 8.45 | 7.70 | % | 0.96 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 8.50 | 6.45 | 7.95 | 7.20 | % | 0.85 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 9.00 | 5.95 | 7.45 | 6.70 | % | 0.74 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 9.50 | 5.45 | 6.95 | 6.20 | % | 0.65 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.00 | 5.00 | 6.50 | 5.75 | 6.74 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 10.50 | 4.60 | 5.80 | 5.20 | % | 0.50 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 11.00 | 4.10 | 5.30 | 4.70 | % | 0.43 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 11.50 | 3.75 | 4.85 | 4.30 | % | 0.37 | 0 | 0 | 2.54 | 0.99 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 12.00 | 3.25 | 4.35 | 3.80 | 3.44 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.31 | 0.99 | 0.02 | 0.00 | 10/17/2025 | 10/30/2025 4:00:02 PM EST |
| 12.50 | 2.75 | 3.85 | 3.30 | 2.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.08 | 0.97 | 0.03 | -0.01 | 10/16/2025 | 10/30/2025 4:00:02 PM EST |
| 13.00 | 2.25 | 3.35 | 2.80 | 3.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.87 | 0.91 | 0.07 | -0.03 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 13.50 | 2.19 | 2.77 | 2.48 | 2.64 | -0.31 | -10.51% | 0.18 | 1 | 3 | 1.53 | 0.88 | 0.09 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 14.00 | 1.72 | 2.39 | 2.06 | 2.10 | -0.86 | -29.06% | 0.15 | 3 | 11 | 0.96 | 0.83 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 14.50 | 1.31 | 1.89 | 1.60 | 1.98 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.89 | 0.77 | 0.15 | -0.04 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 15.00 | 0.97 | 1.31 | 1.14 | 1.28 | +0.02 | +1.59% | 0.08 | 12 | 87 | 0.76 | 0.68 | 0.19 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 15.50 | 0.74 | 0.91 | 0.83 | 0.82 | -0.18 | -18.00% | 0.05 | 500 | 556 | 0.74 | 0.58 | 0.22 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 16.00 | 0.52 | 0.66 | 0.59 | 0.59 | -0.16 | -21.34% | 0.04 | 142 | 469 | 0.75 | 0.47 | 0.23 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 16.50 | 0.37 | 0.49 | 0.43 | 0.39 | -0.11 | -22.00% | 0.03 | 178 | 347 | 0.74 | 0.36 | 0.22 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 17.00 | 0.24 | 0.33 | 0.29 | 0.27 | -0.08 | -22.86% | 0.02 | 78 | 677 | 0.77 | 0.26 | 0.19 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 17.50 | 0.16 | 0.23 | 0.20 | 0.21 | -0.04 | -16.00% | 0.01 | 66 | 274 | 0.78 | 0.19 | 0.16 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 18.00 | 0.11 | 0.18 | 0.15 | 0.17 | -0.01 | -5.56% | 0.01 | 44 | 306 | 0.82 | 0.15 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 18.50 | 0.07 | 0.13 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 1 | 92 | 0.84 | 0.11 | 0.10 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 19.00 | 0.05 | 0.07 | 0.06 | 0.09 | +0.01 | +12.50% | 0.00 | 7 | 229 | 0.84 | 0.08 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 19.50 | 0.04 | 0.16 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 1 | 109 | 1.01 | 0.06 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 20.00 | 0.04 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 170 | 280 | 0.98 | 0.05 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.01 | 0.02 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.37 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 28 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.39 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.76 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.87 | -0.01 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.62 | -0.01 | 0.02 | 0.00 | 10/10/2025 | 10/30/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 128 | 2.19 | -0.03 | 0.03 | -0.01 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 13.00 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 130 | 33 | 0.92 | -0.09 | 0.07 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 13.50 | 0.08 | 0.22 | 0.15 | 0.09 | -0.01 | -10.00% | 0.01 | 32 | 156 | 0.95 | -0.12 | 0.09 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 14.00 | 0.12 | 0.17 | 0.15 | 0.15 | +0.07 | +87.50% | 0.01 | 69 | 407 | 0.79 | -0.17 | 0.12 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 14.50 | 0.17 | 0.24 | 0.21 | 0.21 | -0.03 | -12.50% | 0.01 | 38 | 635 | 0.73 | -0.23 | 0.15 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 15.00 | 0.29 | 0.38 | 0.34 | 0.34 | -0.02 | -5.56% | 0.02 | 29 | 364 | 0.71 | -0.32 | 0.19 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 15.50 | 0.52 | 0.60 | 0.56 | 0.56 | -0.06 | -9.68% | 0.04 | 15 | 56 | 0.73 | -0.42 | 0.22 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 16.00 | 0.78 | 0.89 | 0.84 | 0.83 | -0.02 | -2.36% | 0.05 | 53 | 132 | 0.75 | -0.53 | 0.23 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 16.50 | 0.99 | 1.20 | 1.10 | 0.97 | +0.02 | +2.11% | 0.07 | 21 | 596 | 0.69 | -0.64 | 0.22 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 17.00 | 1.37 | 1.64 | 1.51 | 1.46 | +0.15 | +11.45% | 0.09 | 12 | 1,575 | 0.74 | -0.74 | 0.19 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 17.50 | 1.60 | 2.31 | 1.96 | 1.73 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.30 | -0.81 | 0.16 | -0.03 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 18.00 | 2.00 | 2.75 | 2.38 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.38 | -0.85 | 0.12 | -0.03 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 18.50 | 2.25 | 3.40 | 2.83 | % | 0.15 | 0 | 0 | 1.70 | -0.89 | 0.10 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 19.00 | 2.75 | 3.90 | 3.33 | 3.57 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.83 | -0.92 | 0.08 | -0.02 | 10/8/2025 | 10/30/2025 4:00:02 PM EST |
| 19.50 | 3.25 | 4.45 | 3.85 | % | 0.20 | 0 | 0 | 2.02 | -0.94 | 0.06 | -0.02 | 10/30/2025 4:00:02 PM EST | |||
| 20.00 | 3.70 | 4.90 | 4.30 | % | 0.21 | 0 | 0 | 2.08 | -0.95 | 0.05 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 20.50 | 4.20 | 5.45 | 4.83 | 4.38 | % | 0.24 | 3 | 0 | 1.31 | -0.99 | 0.02 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST | |
| 21.00 | 4.70 | 5.55 | 5.13 | 4.91 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.39 | -0.99 | 0.01 | 0.00 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 21.50 | 5.05 | 6.55 | 5.80 | % | 0.27 | 0 | 0 | 2.60 | -1.00 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 22.00 | 5.55 | 7.05 | 6.30 | % | 0.29 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 22.50 | 6.05 | 7.55 | 6.80 | % | 0.30 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 23.00 | 6.55 | 8.05 | 7.30 | % | 0.32 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 23.50 | 7.05 | 8.80 | 7.93 | % | 0.34 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 24.00 | 7.55 | 9.05 | 8.30 | % | 0.35 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 24.50 | 8.05 | 9.55 | 8.80 | % | 0.36 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.00 | 8.55 | 10.05 | 9.30 | % | 0.37 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 30.00 | 13.10 | 15.70 | 14.40 | % | 0.48 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST |