Options Chain for KOHLS CORP COM (KSS) - $19.85 as of 2/13/2026 8:10:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.45 | 19.25 | 17.35 | 20.11 | 0.00 | 0.00% | 6.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:11 PM EST |
| 5.00 | 13.50 | 16.75 | 15.13 | 13.32 | 0.00 | 0.00% | 3.03 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:11 PM EST |
| 6.00 | 12.40 | 15.75 | 14.08 | 16.99 | 0.00 | 0.00% | 2.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 2/13/2026 4:00:11 PM EST |
| 7.50 | 10.90 | 14.25 | 12.58 | 7.84 | 0.00 | 0.00% | 1.68 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 2/13/2026 4:00:11 PM EST |
| 9.00 | 9.45 | 11.25 | 10.35 | 8.50 | 0.00 | 0.00% | 1.15 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 2/13/2026 4:00:11 PM EST |
| 10.00 | 8.35 | 10.25 | 9.30 | 8.01 | 0.00 | 0.00% | 0.93 | 0 | 3 | 4.14 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:11 PM EST |
| 11.00 | 7.50 | 9.60 | 8.55 | 12.10 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:11 PM EST |
| 12.00 | 6.45 | 9.75 | 8.10 | % | 0.67 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 12.50 | 5.85 | 7.75 | 6.80 | 7.65 | 0.00 | 0.00% | 0.54 | 0 | 22 | 3.02 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:11 PM EST |
| 13.00 | 5.50 | 8.05 | 6.78 | % | 0.52 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 13.50 | 4.90 | 6.75 | 5.83 | % | 0.43 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 14.00 | 4.50 | 6.50 | 5.50 | 6.15 | 0.00 | 0.00% | 0.39 | 0 | 153 | 2.88 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:11 PM EST |
| 14.50 | 4.00 | 5.75 | 4.88 | % | 0.34 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 15.00 | 4.40 | 5.30 | 4.85 | 4.40 | +0.90 | +25.72% | 0.32 | 4 | 663 | 2.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 15.50 | 3.05 | 4.75 | 3.90 | % | 0.25 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 16.00 | 3.35 | 4.10 | 3.73 | 2.95 | 0.00 | 0.00% | 0.23 | 0 | 152 | 1.50 | 0.99 | 0.03 | 0.00 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 16.50 | 2.10 | 3.80 | 2.95 | 2.15 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.65 | 0.98 | 0.04 | -0.01 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 17.00 | 1.76 | 3.50 | 2.63 | 2.19 | +0.34 | +18.38% | 0.15 | 1 | 68 | 1.73 | 0.94 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 17.50 | 1.95 | 2.61 | 2.28 | 2.51 | +0.46 | +22.44% | 0.13 | 4 | 650 | 1.06 | 0.89 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 18.00 | 1.86 | 2.14 | 2.00 | 1.90 | +0.67 | +54.48% | 0.11 | 37 | 476 | 0.78 | 0.84 | 0.13 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 18.50 | 1.28 | 1.71 | 1.50 | 1.54 | +0.57 | +58.77% | 0.08 | 61 | 523 | 0.86 | 0.77 | 0.16 | -0.04 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 19.00 | 1.11 | 1.26 | 1.19 | 1.04 | +0.41 | +65.08% | 0.06 | 255 | 623 | 0.71 | 0.68 | 0.20 | -0.04 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 19.50 | 0.77 | 1.10 | 0.94 | 0.77 | +0.24 | +45.29% | 0.05 | 1,315 | 442 | 0.75 | 0.57 | 0.23 | -0.04 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 20.00 | 0.52 | 0.65 | 0.59 | 0.55 | +0.25 | +83.34% | 0.03 | 202 | 745 | 0.64 | 0.45 | 0.25 | -0.04 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 20.50 | 0.34 | 0.44 | 0.39 | 0.44 | +0.21 | +91.31% | 0.02 | 45 | 129 | 0.63 | 0.33 | 0.24 | -0.04 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 21.00 | 0.22 | 0.32 | 0.27 | 0.23 | +0.14 | +155.56% | 0.01 | 182 | 747 | 0.65 | 0.22 | 0.20 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 21.50 | 0.13 | 0.16 | 0.15 | 0.15 | +0.09 | +150.00% | 0.01 | 70 | 34 | 0.62 | 0.15 | 0.15 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 22.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.00 | 89 | 98 | 0.61 | 0.11 | 0.11 | -0.02 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 22.50 | 0.04 | 0.10 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 42 | 800 | 0.66 | 0.07 | 0.08 | -0.02 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 23.00 | 0.01 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 61 | 0.80 | 0.04 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 23.50 | 0.01 | 0.27 | 0.14 | 0.11 | % | 0.01 | 6 | 0 | 0.89 | 0.02 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:11 PM EST | |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.04 | -0.06 | -60.00% | 0.00 | 58 | 362 | 1.06 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 24.50 | 0.01 | 0.44 | 0.23 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 25.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 301 | 1,094 | 0.84 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 26.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 330 | 1.87 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:11 PM EST |
| 27.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.99 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 27.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.76 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:11 PM EST |
| 28.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 29.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.28 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 502 | 2.41 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 31.00 | 0.00 | 0.57 | 0.29 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.78 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:11 PM EST |
| 32.50 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.60 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:11 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 1,478 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 37.50 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.11 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 370 | 3.72 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/13/2026 4:00:11 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.21 | 0 | 636 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 4:00:11 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 630 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:11 PM EST |
| 7.50 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 726 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:11 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 28 | 8.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 4:00:11 PM EST |
| 10.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 66 | 7.58 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:11 PM EST |
| 11.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 27 | 5.48 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:11 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 12.50 | 0.00 | 0.19 | 0.10 | 0.10 | +0.08 | +400.00% | 0.01 | 3 | 332 | 2.38 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.39 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:11 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 252 | 3.27 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:11 PM EST |
| 15.00 | 0.00 | 0.13 | 0.07 | 0.12 | +0.09 | +300.00% | 0.00 | 3 | 1,410 | 1.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.01 | 2 | 69 | 1.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 16.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 92 | 2,081 | 0.94 | -0.01 | 0.03 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 16.50 | 0.04 | 0.30 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 147 | 43 | 1.07 | -0.02 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.07 | -0.04 | -36.37% | 0.00 | 4 | 243 | 0.80 | -0.06 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 17.50 | 0.06 | 0.13 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 96 | 1,889 | 0.70 | -0.11 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 18.00 | 0.11 | 0.19 | 0.15 | 0.15 | -0.19 | -55.89% | 0.01 | 73 | 465 | 0.69 | -0.16 | 0.13 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 18.50 | 0.00 | 0.29 | 0.15 | 0.20 | -0.30 | -60.00% | 0.01 | 41 | 88 | 0.53 | -0.23 | 0.16 | -0.04 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 19.00 | 0.29 | 0.34 | 0.32 | 0.35 | -0.42 | -54.55% | 0.02 | 132 | 630 | 0.59 | -0.32 | 0.20 | -0.04 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 19.50 | 0.45 | 1.33 | 0.89 | 0.57 | -0.35 | -38.05% | 0.05 | 157 | 22 | 0.94 | -0.43 | 0.23 | -0.04 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 20.00 | 0.70 | 0.85 | 0.78 | 0.88 | -0.92 | -51.12% | 0.04 | 30 | 783 | 0.58 | -0.55 | 0.25 | -0.04 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 20.50 | 0.91 | 1.16 | 1.04 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.51 | -0.67 | 0.24 | -0.04 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 21.00 | 1.32 | 2.42 | 1.87 | 1.35 | -1.10 | -44.90% | 0.09 | 2 | 515 | 0.95 | -0.78 | 0.20 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 21.50 | 1.55 | 3.00 | 2.28 | 4.53 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.79 | -0.85 | 0.15 | -0.03 | 1/28/2026 | 2/13/2026 4:00:11 PM EST |
| 22.00 | 1.92 | 3.85 | 2.89 | % | 0.13 | 0 | 0 | 2.26 | -0.89 | 0.11 | -0.02 | 2/13/2026 4:00:11 PM EST | |||
| 22.50 | 2.17 | 3.50 | 2.84 | 2.85 | -0.86 | -23.19% | 0.13 | 2 | 1,084 | 1.58 | -0.93 | 0.08 | -0.02 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 23.00 | 2.85 | 4.45 | 3.65 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.15 | -0.96 | 0.05 | -0.01 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 23.50 | 3.10 | 5.00 | 4.05 | 5.81 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.32 | -0.98 | 0.04 | -0.01 | 1/27/2026 | 2/13/2026 4:00:11 PM EST |
| 24.00 | 3.80 | 6.10 | 4.95 | 2.95 | 0.00 | 0.00% | 0.21 | 0 | 67 | 3.02 | -0.99 | 0.01 | 0.00 | 1/8/2026 | 2/13/2026 4:00:11 PM EST |
| 24.50 | 4.30 | 6.60 | 5.45 | % | 0.22 | 0 | 0 | 3.14 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 25.00 | 5.05 | 5.40 | 5.23 | 5.22 | -1.33 | -20.31% | 0.21 | 5 | 682 | 1.41 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 26.00 | 5.40 | 8.10 | 6.75 | 8.28 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:11 PM EST |
| 27.00 | 6.50 | 8.55 | 7.53 | 9.11 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:11 PM EST |
| 27.50 | 6.40 | 9.75 | 8.08 | 9.38 | 0.00 | 0.00% | 0.29 | 0 | 23 | 3.94 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:11 PM EST |
| 28.00 | 7.60 | 10.15 | 8.88 | % | 0.32 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 29.00 | 8.55 | 11.05 | 9.80 | 8.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:11 PM EST |
| 30.00 | 9.55 | 12.25 | 10.90 | 12.19 | 0.00 | 0.00% | 0.36 | 0 | 21 | 4.37 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:11 PM EST |
| 31.00 | 10.75 | 13.10 | 11.93 | 10.51 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:11 PM EST |
| 32.50 | 11.80 | 14.75 | 13.28 | 14.64 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:11 PM EST |
| 35.00 | 14.60 | 17.25 | 15.93 | 17.58 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:11 PM EST |
| 37.50 | 17.05 | 19.55 | 18.30 | 21.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 2/13/2026 4:00:11 PM EST |
| 40.00 | 19.45 | 22.10 | 20.78 | 21.01 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:11 PM EST |