Options Chain for KOHLS CORP COM (KSS) - $17.00 as of 1/29/2026 7:54:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.80 | 17.45 | 16.13 | 12.75 | 0.00 | 0.00% | 16.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 1/29/2026 3:59:59 PM EST |
| 2.50 | 13.05 | 16.25 | 14.65 | 15.59 | 0.00 | 0.00% | 5.86 | 0 | 3 | 8.83 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:59 PM EST |
| 4.00 | 11.20 | 13.60 | 12.40 | % | 3.10 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 5.00 | 10.65 | 12.50 | 11.58 | 15.45 | 0.00 | 0.00% | 2.32 | 0 | 18 | 3.01 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 3:59:59 PM EST |
| 6.00 | 9.20 | 12.60 | 10.90 | 14.95 | 0.00 | 0.00% | 1.82 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 1/29/2026 3:59:59 PM EST |
| 7.50 | 8.40 | 10.90 | 9.65 | 9.00 | 0.00 | 0.00% | 1.29 | 0 | 233 | 2.99 | 0.99 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:59 PM EST |
| 9.00 | 6.95 | 8.65 | 7.80 | 7.03 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.84 | 0.98 | 0.01 | 0.00 | 10/16/2025 | 1/29/2026 3:59:59 PM EST |
| 10.00 | 6.85 | 7.45 | 7.15 | 8.07 | 0.00 | 0.00% | 0.72 | 0 | 1,263 | 1.43 | 0.96 | 0.02 | -0.01 | 1/22/2026 | 1/29/2026 3:59:59 PM EST |
| 11.00 | 5.90 | 6.55 | 6.23 | 5.66 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.89 | 0.93 | 0.02 | -0.01 | 9/29/2025 | 1/29/2026 3:59:59 PM EST |
| 12.50 | 4.55 | 5.25 | 4.90 | 5.66 | 0.00 | 0.00% | 0.39 | 0 | 1,159 | 0.88 | 0.87 | 0.04 | -0.01 | 1/23/2026 | 1/29/2026 3:59:59 PM EST |
| 14.00 | 3.40 | 4.05 | 3.73 | 4.34 | 0.00 | 0.00% | 0.27 | 0 | 802 | 0.84 | 0.79 | 0.06 | -0.02 | 1/23/2026 | 1/29/2026 3:59:59 PM EST |
| 15.00 | 2.74 | 3.05 | 2.90 | 2.88 | -0.27 | -8.58% | 0.19 | 1 | 1,844 | 0.75 | 0.71 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 16.00 | 2.22 | 2.42 | 2.32 | 2.42 | -0.14 | -5.47% | 0.14 | 2 | 220 | 0.75 | 0.63 | 0.08 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 17.50 | 1.41 | 1.73 | 1.57 | 1.71 | -0.05 | -2.85% | 0.09 | 25 | 431 | 0.73 | 0.51 | 0.09 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 19.00 | 0.96 | 1.18 | 1.07 | 1.16 | 0.00 | 0.00% | 0.06 | 102 | 519 | 0.73 | 0.39 | 0.08 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 20.00 | 0.80 | 0.98 | 0.89 | 0.91 | 0.00 | 0.00% | 0.04 | 22 | 1,459 | 0.76 | 0.32 | 0.08 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 21.00 | 0.60 | 0.75 | 0.68 | 0.71 | +0.01 | +1.43% | 0.03 | 406 | 330 | 0.76 | 0.27 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 22.50 | 0.36 | 0.52 | 0.44 | 0.49 | +0.04 | +8.89% | 0.02 | 13 | 1,125 | 0.76 | 0.20 | 0.06 | -0.01 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 24.00 | 0.25 | 0.40 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 612 | 0.78 | 0.15 | 0.05 | -0.01 | 1/28/2026 | 1/29/2026 3:59:59 PM EST |
| 25.00 | 0.25 | 0.33 | 0.29 | 0.26 | -0.02 | -7.15% | 0.01 | 9 | 3,130 | 0.82 | 0.12 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 26.00 | 0.15 | 0.45 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 8 | 348 | 0.87 | 0.10 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 27.50 | 0.15 | 0.21 | 0.18 | 0.18 | +0.02 | +12.50% | 0.01 | 10 | 1,000 | 0.85 | 0.08 | 0.03 | -0.01 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 30.00 | 0.04 | 0.16 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.84 | 0.05 | 0.02 | -0.01 | 1/26/2026 | 1/29/2026 3:59:59 PM EST |
| 32.50 | 0.01 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.94 | 0.03 | 0.01 | 0.00 | 1/27/2026 | 1/29/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.98 | 0.02 | 0.01 | 0.00 | 1/26/2026 | 1/29/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.12 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.15 | 0.01 | 0.00 | 0.00 | 1/8/2026 | 1/29/2026 3:59:59 PM EST |
| 40.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 304 | 0.99 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2,144 | 2.83 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 604 | 2.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/29/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 5 | 1,172 | 1.62 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 606 | 1.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/29/2026 3:59:59 PM EST |
| 7.50 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,328 | 1.11 | -0.01 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 527 | 1.10 | -0.02 | 0.01 | 0.00 | 1/20/2026 | 1/29/2026 3:59:59 PM EST |
| 10.00 | 0.01 | 0.23 | 0.12 | 0.09 | -0.08 | -47.06% | 0.01 | 30 | 6,104 | 0.85 | -0.04 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 11.00 | 0.14 | 0.19 | 0.17 | 0.14 | +0.02 | +16.67% | 0.02 | 3 | 281 | 0.84 | -0.07 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 12.50 | 0.29 | 0.40 | 0.35 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 1,983 | 0.80 | -0.13 | 0.04 | -0.01 | 1/28/2026 | 1/29/2026 3:59:59 PM EST |
| 14.00 | 0.62 | 0.74 | 0.68 | 0.65 | 0.00 | 0.00% | 0.05 | 15 | 161 | 0.78 | -0.21 | 0.06 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 15.00 | 0.96 | 1.13 | 1.05 | 0.97 | -0.03 | -3.00% | 0.07 | 21 | 393 | 0.79 | -0.29 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 16.00 | 1.45 | 1.51 | 1.48 | 1.47 | +0.12 | +8.89% | 0.09 | 107 | 511 | 0.80 | -0.37 | 0.08 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 17.50 | 2.10 | 2.35 | 2.23 | 2.15 | -0.05 | -2.28% | 0.13 | 33 | 530 | 0.76 | -0.49 | 0.09 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 19.00 | 3.05 | 3.35 | 3.20 | 3.15 | +0.53 | +20.23% | 0.17 | 20 | 359 | 0.76 | -0.61 | 0.08 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 20.00 | 3.80 | 4.10 | 3.95 | 4.00 | +0.15 | +3.90% | 0.20 | 1 | 461 | 0.76 | -0.68 | 0.08 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 21.00 | 4.65 | 4.90 | 4.78 | 4.60 | +0.07 | +1.55% | 0.23 | 1 | 421 | 0.78 | -0.73 | 0.07 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 22.50 | 5.60 | 6.25 | 5.93 | 5.97 | 0.00 | 0.00% | 0.26 | 0 | 346 | 0.89 | -0.80 | 0.06 | -0.01 | 1/28/2026 | 1/29/2026 3:59:59 PM EST |
| 24.00 | 6.95 | 7.60 | 7.28 | 6.60 | 0.00 | 0.00% | 0.30 | 0 | 638 | 0.92 | -0.85 | 0.05 | -0.01 | 1/21/2026 | 1/29/2026 3:59:59 PM EST |
| 25.00 | 7.95 | 8.50 | 8.23 | 8.20 | +0.70 | +9.34% | 0.33 | 2 | 661 | 0.95 | -0.88 | 0.04 | -0.01 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 26.00 | 8.85 | 9.45 | 9.15 | 7.55 | 0.00 | 0.00% | 0.35 | 0 | 94 | 0.94 | -0.90 | 0.03 | -0.01 | 1/14/2026 | 1/29/2026 3:59:59 PM EST |
| 27.50 | 10.30 | 10.85 | 10.58 | 9.79 | 0.00 | 0.00% | 0.38 | 0 | 97 | 0.95 | -0.92 | 0.03 | -0.01 | 1/23/2026 | 1/29/2026 3:59:59 PM EST |
| 30.00 | 12.70 | 13.40 | 13.05 | 12.05 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.11 | -0.95 | 0.02 | -0.01 | 1/20/2026 | 1/29/2026 3:59:59 PM EST |
| 32.50 | 15.15 | 15.85 | 15.50 | % | 0.48 | 0 | 0 | 1.18 | -0.97 | 0.01 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 35.00 | 17.65 | 18.35 | 18.00 | 13.23 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.22 | -0.98 | 0.01 | 0.00 | 12/4/2025 | 1/29/2026 3:59:59 PM EST |
| 37.50 | 20.10 | 20.80 | 20.45 | 17.90 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.31 | -0.99 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 3:59:59 PM EST |
| 40.00 | 21.00 | 24.30 | 22.65 | 21.03 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.09 | -0.99 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 3:59:59 PM EST |