Options Chain for KOHLS CORP COM (KSS) - $12.85 as of 3/20/2026 1:32:03 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 | 5.05 | 6.75 | 5.90 | % | 0.84 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 8.00 | 2.89 | 5.80 | 4.35 | 4.45 | % | 0.54 | 1 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:07 PM EST | |
| 9.00 | 2.30 | 5.25 | 3.78 | % | 0.42 | 0 | 0 | 4.15 | 0.98 | 0.02 | -0.01 | 3/20/2026 4:00:07 PM EST | |||
| 9.50 | 2.66 | 4.25 | 3.46 | % | 0.36 | 0 | 0 | 3.09 | 0.97 | 0.04 | -0.01 | 3/20/2026 4:00:07 PM EST | |||
| 10.00 | 1.56 | 3.70 | 2.63 | 2.52 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.72 | 0.93 | 0.07 | -0.01 | 3/18/2026 | 3/20/2026 4:00:07 PM EST |
| 10.50 | 1.62 | 2.82 | 2.22 | % | 0.21 | 0 | 0 | 1.93 | 0.88 | 0.10 | -0.02 | 3/20/2026 4:00:07 PM EST | |||
| 11.00 | 1.36 | 2.50 | 1.93 | 1.53 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.90 | 0.81 | 0.14 | -0.02 | 3/18/2026 | 3/20/2026 4:00:07 PM EST |
| 11.50 | 0.98 | 1.70 | 1.34 | % | 0.12 | 0 | 0 | 0.75 | 0.73 | 0.18 | -0.03 | 3/20/2026 4:00:07 PM EST | |||
| 12.00 | 0.69 | 1.07 | 0.88 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.65 | 0.64 | 0.21 | -0.03 | 3/18/2026 | 3/20/2026 4:00:07 PM EST |
| 12.50 | 0.39 | 0.91 | 0.65 | 0.70 | -0.17 | -19.54% | 0.05 | 1 | 21 | 0.70 | 0.53 | 0.22 | -0.03 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 13.00 | 0.29 | 0.71 | 0.50 | 0.47 | -0.19 | -28.79% | 0.04 | 39 | 86 | 0.76 | 0.42 | 0.22 | -0.03 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 13.50 | 0.07 | 0.52 | 0.30 | 0.35 | -0.10 | -22.23% | 0.02 | 16 | 54 | 0.68 | 0.32 | 0.20 | -0.03 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 14.00 | 0.17 | 0.26 | 0.22 | 0.20 | -0.13 | -39.40% | 0.02 | 20 | 6,640 | 0.74 | 0.24 | 0.17 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.04 | -21.06% | 0.01 | 10 | 4 | 0.86 | 0.17 | 0.14 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 15.00 | 0.03 | 0.36 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.89 | 0.13 | 0.11 | -0.02 | 3/19/2026 | 3/20/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.32 | 0.16 | 0.07 | -0.07 | -50.00% | 0.01 | 5 | 6 | 1.26 | 0.08 | 0.08 | -0.01 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.18 | 0.09 | 0.04 | -0.04 | -50.00% | 0.01 | 15 | 113 | 1.15 | 0.06 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.07 | -0.08 | -53.34% | 0.02 | 1 | 3 | 1.73 | 0.03 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.07 | 0.03 | 0.03 | 0.00 | 3/16/2026 | 3/20/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.92 | 0.01 | 0.02 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.01 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.01 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.46 | 0.23 | 0.01 | -0.17 | -94.45% | 0.01 | 7 | 47 | 2.31 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.49 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 200 | 184 | 1.75 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 3/20/2026 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 | 0.20 | 0.10 | 0.03 | % | 0.01 | 1 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:07 PM EST | |
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | -0.02 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.90 | -0.03 | 0.04 | -0.01 | 3/18/2026 | 3/20/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.03 | -25.00% | 0.01 | 4 | 255 | 1.33 | -0.07 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.33 | 0.17 | 0.13 | -0.01 | -7.15% | 0.02 | 7 | 2 | 1.21 | -0.12 | 0.10 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 11.00 | 0.08 | 0.40 | 0.24 | 0.18 | +0.02 | +12.50% | 0.02 | 3 | 77 | 0.84 | -0.19 | 0.14 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 11.50 | 0.28 | 0.48 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.86 | -0.27 | 0.18 | -0.03 | 3/19/2026 | 3/20/2026 4:00:07 PM EST |
| 12.00 | 0.32 | 0.58 | 0.45 | 0.50 | +0.15 | +42.86% | 0.04 | 15 | 88 | 0.72 | -0.36 | 0.21 | -0.03 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 12.50 | 0.46 | 0.81 | 0.64 | 0.73 | +0.21 | +40.39% | 0.05 | 6,545 | 126 | 0.67 | -0.47 | 0.22 | -0.03 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 13.00 | 0.71 | 1.22 | 0.97 | 0.91 | +0.12 | +15.19% | 0.07 | 1 | 105 | 0.70 | -0.58 | 0.22 | -0.03 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 13.50 | 1.15 | 2.71 | 1.93 | % | 0.14 | 0 | 0 | 1.36 | -0.68 | 0.20 | -0.03 | 3/20/2026 4:00:07 PM EST | |||
| 14.00 | 1.38 | 2.06 | 1.72 | 1.72 | +0.29 | +20.28% | 0.12 | 40 | 98 | 1.14 | -0.76 | 0.17 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 14.50 | 1.59 | 2.53 | 2.06 | 2.10 | -0.24 | -10.26% | 0.14 | 1 | 2 | 1.25 | -0.83 | 0.14 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 15.00 | 1.90 | 2.96 | 2.43 | 2.42 | -0.11 | -4.35% | 0.16 | 34 | 57 | 1.29 | -0.87 | 0.11 | -0.02 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 15.50 | 2.28 | 3.35 | 2.82 | % | 0.18 | 0 | 0 | 1.26 | -0.92 | 0.08 | -0.01 | 3/20/2026 4:00:07 PM EST | |||
| 16.00 | 3.00 | 3.85 | 3.43 | 2.69 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.37 | -0.94 | 0.06 | -0.01 | 3/11/2026 | 3/20/2026 4:00:07 PM EST |
| 16.50 | 3.80 | 4.55 | 4.18 | 4.15 | % | 0.25 | 1 | 0 | 1.76 | -0.97 | 0.04 | 0.00 | 3/20/2026 | 3/20/2026 4:00:07 PM EST | |
| 17.00 | 3.70 | 5.20 | 4.45 | 4.44 | -0.01 | -0.23% | 0.26 | 1 | 18 | 2.06 | -0.97 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 17.50 | 4.70 | 5.20 | 4.95 | 4.95 | -0.12 | -2.37% | 0.28 | 3 | 1 | 1.37 | -0.99 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 4:00:07 PM EST |
| 18.00 | 5.15 | 6.05 | 5.60 | 5.97 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.05 | -0.99 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 4:00:07 PM EST |
| 18.50 | 4.25 | 7.90 | 6.08 | % | 0.33 | 0 | 0 | 3.75 | -1.00 | 0.01 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 19.00 | 4.50 | 7.15 | 5.83 | 6.64 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:07 PM EST |
| 20.00 | 6.90 | 7.95 | 7.43 | 7.49 | 0.00 | 0.00% | 0.37 | 0 | 6 | 2.23 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:07 PM EST |
| 21.00 | 6.75 | 8.95 | 7.85 | 8.41 | % | 0.37 | 2 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:07 PM EST | |
| 22.00 | 7.75 | 11.40 | 9.58 | 7.55 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:07 PM EST |
| 23.00 | 8.75 | 12.40 | 10.58 | % | 0.46 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 24.00 | 10.25 | 13.40 | 11.83 | % | 0.49 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 25.00 | 11.30 | 14.55 | 12.93 | % | 0.52 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 26.00 | 12.30 | 15.65 | 13.98 | % | 0.54 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 27.00 | 13.25 | 16.65 | 14.95 | % | 0.55 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST | |||
| 30.00 | 16.25 | 19.65 | 17.95 | % | 0.60 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:07 PM EST |