Options Chain for KOHLS CORP COM (KSS) - $19.85 as of 2/16/2026 8:27:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.40 | 11.65 | 10.53 | 9.52 | 0.00 | 0.00% | 1.17 | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:11 PM EST |
| 10.00 | 8.45 | 10.25 | 9.35 | % | 0.93 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 11.00 | 7.45 | 9.65 | 8.55 | % | 0.78 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 12.00 | 6.70 | 8.25 | 7.48 | % | 0.62 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 13.00 | 5.50 | 7.50 | 6.50 | 6.25 | 0.00 | 0.00% | 0.50 | 0 | 16 | 1.93 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:11 PM EST |
| 14.00 | 4.75 | 6.30 | 5.53 | % | 0.40 | 0 | 0 | 1.49 | 0.97 | 0.02 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 15.00 | 3.55 | 5.35 | 4.45 | % | 0.30 | 0 | 0 | 1.32 | 0.94 | 0.04 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 16.00 | 2.75 | 4.40 | 3.58 | 2.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.15 | 0.89 | 0.05 | -0.01 | 2/3/2026 | 2/13/2026 4:00:11 PM EST |
| 17.00 | 2.77 | 3.50 | 3.14 | 2.54 | +1.07 | +72.79% | 0.18 | 1 | 1 | 1.02 | 0.82 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 18.00 | 2.06 | 2.65 | 2.36 | 1.67 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.73 | 0.73 | 0.10 | -0.02 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 19.00 | 1.39 | 1.79 | 1.59 | 1.63 | +0.52 | +46.85% | 0.08 | 164 | 41 | 0.65 | 0.62 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 20.00 | 1.07 | 1.38 | 1.23 | 1.09 | +0.29 | +36.25% | 0.06 | 148 | 111 | 0.72 | 0.49 | 0.13 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 21.00 | 0.69 | 0.91 | 0.80 | 0.76 | +0.25 | +49.02% | 0.04 | 108 | 35 | 0.70 | 0.36 | 0.13 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 22.00 | 0.25 | 0.52 | 0.39 | 0.45 | +0.17 | +60.72% | 0.02 | 58 | 144 | 0.60 | 0.26 | 0.11 | -0.02 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 23.00 | 0.20 | 0.48 | 0.34 | 0.32 | -0.06 | -15.79% | 0.01 | 2 | 83 | 0.69 | 0.18 | 0.09 | -0.02 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 24.00 | 0.20 | 0.35 | 0.28 | 0.20 | +0.12 | +150.00% | 0.01 | 8 | 1 | 0.75 | 0.12 | 0.07 | -0.01 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 25.00 | 0.12 | 0.25 | 0.19 | 0.19 | +0.07 | +58.34% | 0.01 | 1,000 | 15 | 0.76 | 0.08 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 26.00 | 0.06 | 0.33 | 0.20 | 0.13 | % | 0.01 | 2 | 0 | 0.83 | 0.05 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 4:00:11 PM EST | |
| 27.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.03 | 0.02 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 28.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:11 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.96 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:11 PM EST |
| 14.00 | 0.01 | 0.10 | 0.06 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 5 | 0.78 | -0.03 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 15.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.30 | -75.00% | 0.01 | 2 | 12 | 0.76 | -0.06 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 16.00 | 0.14 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | -0.11 | 0.05 | -0.01 | 2/12/2026 | 2/13/2026 4:00:11 PM EST |
| 17.00 | 0.26 | 0.46 | 0.36 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.73 | -0.18 | 0.07 | -0.02 | 2/9/2026 | 2/13/2026 4:00:11 PM EST |
| 18.00 | 0.47 | 0.61 | 0.54 | 0.50 | -0.51 | -50.50% | 0.03 | 3 | 54 | 0.67 | -0.27 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 19.00 | 0.79 | 1.00 | 0.90 | 0.84 | -0.51 | -37.78% | 0.05 | 269 | 32 | 0.66 | -0.38 | 0.12 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 20.00 | 1.23 | 1.50 | 1.37 | 1.31 | -0.29 | -18.13% | 0.07 | 34 | 20 | 0.64 | -0.51 | 0.13 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 21.00 | 1.68 | 2.12 | 1.90 | 2.04 | -0.74 | -26.62% | 0.09 | 3 | 1 | 0.59 | -0.64 | 0.13 | -0.03 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 22.00 | 2.37 | 2.78 | 2.58 | 2.70 | -0.96 | -26.23% | 0.12 | 3 | 11 | 0.54 | -0.74 | 0.11 | -0.02 | 2/13/2026 | 2/13/2026 4:00:11 PM EST |
| 23.00 | 3.15 | 4.75 | 3.95 | % | 0.17 | 0 | 0 | 1.40 | -0.82 | 0.09 | -0.02 | 2/13/2026 4:00:11 PM EST | |||
| 24.00 | 4.00 | 5.65 | 4.83 | % | 0.20 | 0 | 0 | 1.49 | -0.88 | 0.07 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 25.00 | 4.95 | 6.90 | 5.93 | % | 0.24 | 0 | 0 | 1.76 | -0.92 | 0.05 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 26.00 | 5.85 | 8.10 | 6.98 | % | 0.27 | 0 | 0 | 1.99 | -0.95 | 0.03 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 27.00 | 6.80 | 9.05 | 7.93 | % | 0.29 | 0 | 0 | 2.08 | -0.97 | 0.02 | -0.01 | 2/13/2026 4:00:11 PM EST | |||
| 28.00 | 7.60 | 10.25 | 8.93 | % | 0.32 | 0 | 0 | 2.30 | -0.99 | 0.01 | 0.00 | 2/13/2026 4:00:11 PM EST | |||
| 30.00 | 9.75 | 12.05 | 10.90 | % | 0.36 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:11 PM EST |