Options Chain for KOHLS CORP COM (KSS) - $12.92 as of 3/26/2026 9:30:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 5.65 | 6.00 | 5.83 | 5.83 | -0.12 | -2.02% | 0.83 | 4 | 32 | 8.47 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 8.00 | 4.70 | 5.10 | 4.90 | 4.95 | 0.00 | 0.00% | 0.61 | 0 | 32 | 7.96 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |
| 9.00 | 3.65 | 4.15 | 3.90 | 3.96 | +0.37 | +10.31% | 0.43 | 1 | 13 | 6.82 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 9.50 | 3.20 | 3.65 | 3.43 | 3.47 | +0.37 | +11.94% | 0.36 | 2 | 12 | 6.06 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 10.00 | 2.66 | 2.98 | 2.82 | 2.82 | -0.23 | -7.55% | 0.28 | 5 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 10.50 | 2.09 | 2.64 | 2.37 | 2.26 | -0.30 | -11.72% | 0.23 | 5 | 29 | 4.57 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 11.00 | 1.67 | 2.05 | 1.86 | 1.86 | +0.43 | +30.07% | 0.17 | 3 | 12 | 3.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 11.50 | 1.09 | 1.89 | 1.49 | 1.03 | 0.00 | 0.00% | 0.13 | 0 | 46 | 4.36 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 12.00 | 0.30 | 1.40 | 0.85 | 0.82 | 0.00 | 0.00% | 0.07 | 0 | 105 | 3.60 | 0.93 | 0.33 | -0.04 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 12.50 | 0.31 | 0.70 | 0.51 | 0.50 | +0.10 | +25.00% | 0.04 | 11 | 146 | 1.17 | 0.76 | 0.58 | -0.08 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 13.00 | 0.16 | 0.23 | 0.20 | 0.17 | 0.00 | 0.00% | 0.02 | 287 | 1,496 | 0.73 | 0.44 | 0.62 | -0.10 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 13.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 12,654 | 1,212 | 0.66 | 0.19 | 0.38 | -0.06 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 339 | 884 | 1.03 | 0.06 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 629 | 2.11 | 0.01 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 250 | 2.42 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 139 | 3.61 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.98 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 3.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 4.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 3.29 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 536 | 3.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 9.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 202 | 2.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:07 PM EST | |||
| 10.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.27 | 0.14 | 0.02 | -0.01 | -33.34% | 0.01 | 3 | 426 | 3.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 237 | 1.30 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 19 | 1,019 | 0.99 | -0.07 | 0.33 | -0.04 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.34 | 0.17 | 0.10 | -0.14 | -58.34% | 0.01 | 71 | 676 | 1.85 | -0.24 | 0.58 | -0.08 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 13.00 | 0.23 | 0.52 | 0.38 | 0.37 | -0.15 | -28.85% | 0.03 | 62 | 251 | 1.11 | -0.56 | 0.62 | -0.10 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 13.50 | 0.51 | 0.75 | 0.63 | 0.63 | -0.32 | -33.69% | 0.05 | 11 | 61 | 1.01 | -0.81 | 0.38 | -0.06 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 14.00 | 1.01 | 1.48 | 1.25 | 1.24 | +0.14 | +12.73% | 0.09 | 4 | 149 | 2.63 | -0.94 | 0.15 | -0.01 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 14.50 | 1.50 | 1.87 | 1.69 | 1.84 | +0.16 | +9.53% | 0.12 | 1 | 27 | 0.00 | -0.99 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 15.00 | 1.88 | 2.35 | 2.12 | 2.04 | -0.43 | -17.41% | 0.14 | 2 | 21 | 0.00 | -1.00 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 15.50 | 2.32 | 3.10 | 2.71 | 2.91 | -0.15 | -4.91% | 0.17 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 16.00 | 2.98 | 3.35 | 3.17 | 3.30 | -0.30 | -8.34% | 0.20 | 4 | 68 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 16.50 | 3.50 | 4.00 | 3.75 | 4.15 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 17.00 | 3.95 | 4.60 | 4.28 | 4.54 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:07 PM EST |
| 17.50 | 4.45 | 5.00 | 4.73 | 5.14 | +0.65 | +14.48% | 0.27 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 18.00 | 4.80 | 5.65 | 5.23 | 5.21 | -0.40 | -7.13% | 0.29 | 3 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 18.50 | 5.25 | 6.10 | 5.68 | 6.03 | 0.00 | 0.00% | 0.31 | 4 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 19.00 | 5.55 | 6.85 | 6.20 | 6.21 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |
| 19.50 | 6.35 | 7.50 | 6.93 | 6.70 | -0.27 | -3.88% | 0.36 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 20.00 | 6.95 | 9.20 | 8.08 | 7.13 | -0.24 | -3.26% | 0.40 | 4 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 20.50 | 7.05 | 9.70 | 8.38 | 7.73 | % | 0.41 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST | |
| 21.00 | 7.95 | 8.55 | 8.25 | 8.30 | -0.11 | -1.31% | 0.39 | 5 | 18 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 22.00 | 8.70 | 11.20 | 9.95 | 9.21 | +0.02 | +0.22% | 0.45 | 4 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 23.00 | 9.60 | 12.20 | 10.90 | 10.19 | +0.11 | +1.10% | 0.47 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 24.00 | 10.65 | 13.20 | 11.93 | 11.05 | +0.13 | +1.19% | 0.50 | 3 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 25.00 | 11.25 | 14.20 | 12.73 | 11.94 | -0.70 | -5.54% | 0.51 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 26.00 | 12.25 | 15.20 | 13.73 | 13.43 | -0.10 | -0.74% | 0.53 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 27.00 | 13.25 | 16.20 | 14.73 | 14.32 | +0.41 | +2.95% | 0.55 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:07 PM EST |
| 30.00 | 16.20 | 19.20 | 17.70 | 16.95 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:07 PM EST |