Options Chain for KOHLS CORP COM (KSS) - $18.05 as of 2/24/2026 6:43:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.00 | 14.55 | 12.78 | 14.85 | 0.00 | 0.00% | 2.56 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/24/2026 4:00:14 PM EST |
| 6.00 | 10.55 | 13.55 | 12.05 | % | 2.01 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 7.00 | 9.05 | 12.80 | 10.93 | 11.09 | 0.00 | 0.00% | 1.56 | 0 | 3 | 3.79 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/24/2026 4:00:14 PM EST |
| 8.00 | 8.90 | 11.55 | 10.23 | 12.88 | 0.00 | 0.00% | 1.28 | 0 | 5 | 3.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/24/2026 4:00:14 PM EST |
| 9.00 | 7.75 | 10.80 | 9.28 | 6.35 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 2/24/2026 4:00:14 PM EST |
| 10.00 | 7.60 | 8.45 | 8.03 | 13.27 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.66 | 0.99 | 0.01 | 0.00 | 12/19/2025 | 2/24/2026 4:00:14 PM EST |
| 11.00 | 6.55 | 7.50 | 7.03 | 7.25 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.48 | 0.96 | 0.02 | 0.00 | 9/22/2025 | 2/24/2026 4:00:14 PM EST |
| 12.00 | 5.60 | 6.70 | 6.15 | 8.07 | 0.00 | 0.00% | 0.51 | 0 | 108 | 1.42 | 0.92 | 0.03 | -0.01 | 1/14/2026 | 2/24/2026 4:00:14 PM EST |
| 13.00 | 4.85 | 5.70 | 5.28 | 6.30 | 0.00 | 0.00% | 0.41 | 0 | 59 | 0.94 | 0.87 | 0.04 | -0.01 | 2/12/2026 | 2/24/2026 4:00:14 PM EST |
| 14.00 | 4.05 | 4.90 | 4.48 | 4.15 | 0.00 | 0.00% | 0.32 | 0 | 436 | 0.92 | 0.82 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 15.00 | 3.40 | 3.70 | 3.55 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 314 | 0.80 | 0.75 | 0.06 | -0.01 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 16.00 | 2.75 | 3.05 | 2.90 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 295 | 0.79 | 0.68 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 17.00 | 2.25 | 2.48 | 2.37 | 2.17 | 0.00 | 0.00% | 0.14 | 0 | 228 | 0.79 | 0.60 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 18.00 | 1.80 | 1.99 | 1.90 | 1.97 | 0.00 | 0.00% | 0.11 | 0 | 1,228 | 0.78 | 0.53 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 19.00 | 1.48 | 1.55 | 1.52 | 1.62 | -0.02 | -1.22% | 0.08 | 29 | 358 | 0.78 | 0.45 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 20.00 | 0.96 | 1.26 | 1.11 | 1.26 | -0.07 | -5.27% | 0.06 | 4 | 3,041 | 0.74 | 0.38 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 21.00 | 0.87 | 0.99 | 0.93 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 444 | 0.77 | 0.31 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 22.00 | 0.55 | 0.78 | 0.67 | 0.73 | -0.10 | -12.05% | 0.03 | 4 | 670 | 0.74 | 0.26 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 23.00 | 0.52 | 0.61 | 0.57 | 0.60 | -0.05 | -7.70% | 0.02 | 174 | 744 | 0.77 | 0.21 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 24.00 | 0.25 | 0.50 | 0.38 | 0.46 | -0.06 | -11.54% | 0.02 | 8 | 398 | 0.73 | 0.17 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 25.00 | 0.32 | 0.39 | 0.36 | 0.35 | -0.03 | -7.90% | 0.01 | 10 | 1,111 | 0.78 | 0.14 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 26.00 | 0.23 | 0.42 | 0.33 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.82 | 0.11 | 0.04 | -0.01 | 2/17/2026 | 2/24/2026 4:00:14 PM EST |
| 27.00 | 0.15 | 0.35 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.81 | 0.09 | 0.03 | -0.01 | 2/13/2026 | 2/24/2026 4:00:14 PM EST |
| 28.00 | 0.13 | 0.29 | 0.21 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.82 | 0.08 | 0.03 | -0.01 | 2/20/2026 | 2/24/2026 4:00:14 PM EST |
| 29.00 | 0.13 | 0.38 | 0.26 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.90 | 0.06 | 0.02 | -0.01 | 2/12/2026 | 2/24/2026 4:00:14 PM EST |
| 30.00 | 0.12 | 0.20 | 0.16 | 0.21 | +0.04 | +23.53% | 0.01 | 4 | 271 | 0.86 | 0.05 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 31.00 | 0.08 | 0.20 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.87 | 0.04 | 0.02 | 0.00 | 2/12/2026 | 2/24/2026 4:00:14 PM EST |
| 32.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.02 | -16.67% | 0.00 | 1 | 36 | 0.87 | 0.04 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 33.00 | 0.05 | 0.17 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.90 | 0.03 | 0.01 | 0.00 | 2/12/2026 | 2/24/2026 4:00:14 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.92 | 0.02 | 0.01 | 0.00 | 2/13/2026 | 2/24/2026 4:00:14 PM EST |
| 35.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 195 | 0.93 | 0.02 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 600 | 3.17 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/24/2026 4:00:14 PM EST |
| 6.00 | 0.00 | 0.66 | 0.33 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 605 | 2.36 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:14 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 657 | 1.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/24/2026 4:00:14 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 536 | 1.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/24/2026 4:00:14 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/24/2026 4:00:14 PM EST |
| 10.00 | 0.01 | 0.12 | 0.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.80 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 2/24/2026 4:00:14 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 121 | 0.83 | -0.04 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 12.00 | 0.17 | 0.31 | 0.24 | 0.24 | 0.00 | 0.00% | 0.02 | 11 | 61 | 0.83 | -0.08 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 13.00 | 0.34 | 0.47 | 0.41 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.82 | -0.13 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 14.00 | 0.55 | 0.66 | 0.61 | 0.61 | -0.01 | -1.62% | 0.04 | 42 | 135 | 0.80 | -0.18 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 15.00 | 0.86 | 0.96 | 0.91 | 0.88 | +0.01 | +1.15% | 0.06 | 5 | 196 | 0.80 | -0.25 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:14 PM EST |
| 16.00 | 1.23 | 1.32 | 1.28 | 1.28 | 0.00 | 0.00% | 0.08 | 0 | 421 | 0.79 | -0.32 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 17.00 | 1.65 | 1.80 | 1.73 | 1.87 | 0.00 | 0.00% | 0.10 | 0 | 161 | 0.78 | -0.40 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 18.00 | 2.18 | 2.32 | 2.25 | 1.86 | 0.00 | 0.00% | 0.12 | 0 | 300 | 0.77 | -0.47 | 0.08 | -0.02 | 2/20/2026 | 2/24/2026 4:00:14 PM EST |
| 19.00 | 2.77 | 2.93 | 2.85 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 180 | 0.76 | -0.55 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 20.00 | 3.45 | 3.65 | 3.55 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 272 | 0.77 | -0.62 | 0.08 | -0.02 | 2/23/2026 | 2/24/2026 4:00:14 PM EST |
| 21.00 | 4.10 | 4.35 | 4.23 | 2.95 | 0.00 | 0.00% | 0.20 | 0 | 164 | 0.74 | -0.69 | 0.07 | -0.02 | 2/17/2026 | 2/24/2026 4:00:14 PM EST |
| 22.00 | 4.95 | 5.15 | 5.05 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 33 | 0.75 | -0.74 | 0.06 | -0.01 | 2/19/2026 | 2/24/2026 4:00:14 PM EST |
| 23.00 | 5.55 | 6.05 | 5.80 | 4.95 | 0.00 | 0.00% | 0.25 | 0 | 85 | 0.69 | -0.79 | 0.06 | -0.01 | 2/12/2026 | 2/24/2026 4:00:14 PM EST |
| 24.00 | 6.25 | 6.95 | 6.60 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 619 | 0.87 | -0.83 | 0.05 | -0.01 | 2/13/2026 | 2/24/2026 4:00:14 PM EST |
| 25.00 | 7.20 | 7.90 | 7.55 | 8.10 | 0.00 | 0.00% | 0.30 | 0 | 35 | 0.91 | -0.86 | 0.04 | -0.01 | 1/30/2026 | 2/24/2026 4:00:14 PM EST |
| 26.00 | 7.90 | 8.70 | 8.30 | 8.25 | 0.00 | 0.00% | 0.32 | 0 | 76 | 0.85 | -0.89 | 0.04 | -0.01 | 2/6/2026 | 2/24/2026 4:00:14 PM EST |
| 27.00 | 8.30 | 9.65 | 8.98 | 9.20 | 0.00 | 0.00% | 0.33 | 0 | 45 | 0.91 | -0.91 | 0.03 | -0.01 | 2/3/2026 | 2/24/2026 4:00:14 PM EST |
| 28.00 | 9.25 | 10.60 | 9.93 | 10.06 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.93 | -0.92 | 0.03 | -0.01 | 2/6/2026 | 2/24/2026 4:00:14 PM EST |
| 29.00 | 10.80 | 12.00 | 11.40 | 12.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.20 | -0.94 | 0.02 | -0.01 | 9/17/2025 | 2/24/2026 4:00:14 PM EST |
| 30.00 | 11.65 | 12.75 | 12.20 | 10.97 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.10 | -0.95 | 0.02 | -0.01 | 2/18/2026 | 2/24/2026 4:00:14 PM EST |
| 31.00 | 12.60 | 14.40 | 13.50 | % | 0.44 | 0 | 0 | 1.51 | -0.96 | 0.02 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 32.00 | 13.75 | 14.70 | 14.23 | % | 0.44 | 0 | 0 | 1.16 | -0.96 | 0.01 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 33.00 | 14.60 | 15.85 | 15.23 | % | 0.46 | 0 | 0 | 1.31 | -0.97 | 0.01 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 34.00 | 15.65 | 16.75 | 16.20 | % | 0.48 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:14 PM EST | |||
| 35.00 | 16.55 | 17.90 | 17.23 | 16.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.42 | -0.98 | 0.01 | 0.00 | 2/12/2026 | 2/24/2026 4:00:14 PM EST |