Options Chain for KOHLS CORP COM (KSS) - $12.73 as of 3/18/2026 7:42:46 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 | 5.30 | 9.10 | 7.20 | 7.67 | 0.00 | 0.00% | 1.44 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:05 PM EST |
| 6.00 | 5.10 | 7.75 | 6.43 | 7.30 | 0.00 | 0.00% | 1.07 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:05 PM EST |
| 7.00 | 4.70 | 6.50 | 5.60 | 11.09 | 0.00 | 0.00% | 0.80 | 0 | 3 | 3.36 | 0.99 | 0.01 | 0.00 | 1/21/2026 | 3/18/2026 4:00:05 PM EST |
| 8.00 | 3.85 | 6.15 | 5.00 | 6.01 | 0.00 | 0.00% | 0.62 | 0 | 6 | 3.53 | 0.97 | 0.02 | 0.00 | 3/9/2026 | 3/18/2026 4:00:05 PM EST |
| 9.00 | 1.30 | 5.20 | 3.25 | 6.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.02 | 0.92 | 0.06 | -0.01 | 9/2/2025 | 3/18/2026 4:00:05 PM EST |
| 10.00 | 0.41 | 4.35 | 2.38 | 3.35 | 0.00 | 0.00% | 0.24 | 0 | 10 | 2.65 | 0.83 | 0.10 | -0.01 | 3/16/2026 | 3/18/2026 4:00:05 PM EST |
| 11.00 | 1.50 | 1.63 | 1.57 | 2.44 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.72 | 0.71 | 0.14 | -0.01 | 3/13/2026 | 3/18/2026 4:00:05 PM EST |
| 12.00 | 0.93 | 1.03 | 0.98 | 0.99 | -0.36 | -26.67% | 0.08 | 39 | 94 | 0.69 | 0.55 | 0.16 | -0.02 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 13.00 | 0.53 | 0.65 | 0.59 | 0.67 | -0.23 | -25.56% | 0.05 | 49 | 76 | 0.69 | 0.40 | 0.16 | -0.02 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 14.00 | 0.33 | 0.37 | 0.35 | 0.36 | -0.14 | -28.00% | 0.02 | 138 | 5,832 | 0.70 | 0.27 | 0.13 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 15.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.09 | -30.00% | 0.01 | 366 | 663 | 0.73 | 0.18 | 0.10 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 16.00 | 0.08 | 0.20 | 0.14 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.75 | 0.12 | 0.07 | -0.01 | 3/17/2026 | 3/18/2026 4:00:05 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 20 | 478 | 0.79 | 0.08 | 0.05 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 21 | 1,092 | 0.89 | 0.04 | 0.03 | 0.00 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 19.00 | 0.01 | 0.11 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 30 | 371 | 0.84 | 0.03 | 0.02 | 0.00 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 20.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 16 | 3,318 | 0.88 | 0.02 | 0.02 | 0.00 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.11 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 3/18/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 670 | 1.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 33 | 723 | 1.15 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.33 | 0.17 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 404 | 1.76 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 4:00:05 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 3,241 | 1.15 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.07 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.46 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/18/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.46 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 101 | 2.19 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.46 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.25 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 288 | 2.01 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.73 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 37 | 3.95 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 14 | 1.79 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 61 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 178 | 1.47 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:05 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 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 600 | 3.39 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/18/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.69 | 0.35 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 605 | 2.80 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/18/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 657 | 4.19 | -0.01 | 0.01 | 0.00 | 12/3/2025 | 3/18/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.01 | -11.12% | 0.01 | 8 | 538 | 0.93 | -0.03 | 0.02 | 0.00 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 9.00 | 0.08 | 0.20 | 0.14 | 0.12 | +0.02 | +20.00% | 0.02 | 13 | 502 | 0.85 | -0.08 | 0.06 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 10.00 | 0.21 | 0.26 | 0.24 | 0.25 | +0.09 | +56.25% | 0.02 | 49 | 145 | 0.75 | -0.17 | 0.10 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 11.00 | 0.47 | 0.56 | 0.52 | 0.50 | +0.15 | +42.86% | 0.05 | 131 | 402 | 0.73 | -0.29 | 0.14 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 12.00 | 0.90 | 0.96 | 0.93 | 0.95 | +0.31 | +48.44% | 0.08 | 10,256 | 396 | 0.70 | -0.45 | 0.16 | -0.02 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 13.00 | 1.51 | 1.63 | 1.57 | 1.56 | +0.36 | +30.00% | 0.12 | 18 | 594 | 0.72 | -0.60 | 0.16 | -0.02 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 14.00 | 2.07 | 2.57 | 2.32 | 2.37 | +0.88 | +59.06% | 0.17 | 33 | 456 | 0.71 | -0.73 | 0.13 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 15.00 | 2.81 | 3.35 | 3.08 | 3.12 | +0.39 | +14.29% | 0.21 | 47 | 723 | 0.90 | -0.82 | 0.10 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 16.00 | 3.85 | 4.45 | 4.15 | 4.04 | +0.66 | +19.53% | 0.26 | 14 | 394 | 1.15 | -0.88 | 0.07 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 17.00 | 4.45 | 5.65 | 5.05 | 4.79 | +0.82 | +20.66% | 0.30 | 2 | 149 | 1.47 | -0.92 | 0.05 | -0.01 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 18.00 | 5.75 | 6.40 | 6.08 | 5.98 | +1.12 | +23.05% | 0.34 | 1 | 297 | 1.35 | -0.96 | 0.03 | 0.00 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 19.00 | 5.00 | 7.30 | 6.15 | 6.60 | +0.63 | +10.56% | 0.32 | 8 | 178 | 1.35 | -0.97 | 0.02 | 0.00 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 20.00 | 6.95 | 9.85 | 8.40 | 6.81 | 0.00 | 0.00% | 0.42 | 0 | 263 | 2.79 | -0.98 | 0.02 | 0.00 | 3/12/2026 | 3/18/2026 4:00:05 PM EST |
| 21.00 | 8.10 | 9.35 | 8.73 | 8.11 | 0.00 | 0.00% | 0.42 | 0 | 164 | 1.60 | -0.99 | 0.01 | 0.00 | 3/17/2026 | 3/18/2026 4:00:05 PM EST |
| 22.00 | 7.95 | 11.85 | 9.90 | 6.20 | 0.00 | 0.00% | 0.45 | 0 | 34 | 3.01 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 4:00:05 PM EST |
| 23.00 | 9.20 | 12.85 | 11.03 | 10.93 | +3.81 | +53.52% | 0.48 | 1 | 82 | 3.10 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 4:00:05 PM EST |
| 24.00 | 9.95 | 13.85 | 11.90 | 11.35 | 0.00 | 0.00% | 0.50 | 0 | 626 | 3.19 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 4:00:05 PM EST |
| 25.00 | 11.45 | 14.85 | 13.15 | 10.00 | 0.00 | 0.00% | 0.53 | 0 | 60 | 3.28 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 4:00:05 PM EST |
| 26.00 | 12.65 | 15.85 | 14.25 | 10.90 | 0.00 | 0.00% | 0.55 | 0 | 77 | 3.36 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 4:00:05 PM EST |
| 27.00 | 12.95 | 16.85 | 14.90 | 11.30 | 0.00 | 0.00% | 0.55 | 0 | 46 | 3.43 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 4:00:05 PM EST |
| 28.00 | 13.95 | 17.85 | 15.90 | 10.90 | 0.00 | 0.00% | 0.57 | 0 | 7 | 3.50 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 4:00:05 PM EST |
| 29.00 | 14.95 | 18.85 | 16.90 | 12.40 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.57 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 3/18/2026 4:00:05 PM EST |
| 30.00 | 15.95 | 19.85 | 17.90 | 12.90 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.64 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 4:00:05 PM EST |
| 31.00 | 16.95 | 20.85 | 18.90 | % | 0.61 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 32.00 | 18.40 | 21.85 | 20.13 | % | 0.63 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 33.00 | 19.60 | 22.85 | 21.23 | % | 0.64 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 34.00 | 20.45 | 23.85 | 22.15 | % | 0.65 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/18/2026 4:00:05 PM EST | |||
| 35.00 | 21.15 | 24.85 | 23.00 | 17.85 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/18/2026 4:00:05 PM EST |