Options Chain for KOHLS CORP COM (KSS) - $14.52 as of 4/19/2026 4:36:57 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 | 8.55 | 8.95 | 8.75 | 8.13 | +0.76 | +10.32% | 1.25 | 34 | 13 | 6.58 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 7.50 | 8.00 | 8.55 | 8.28 | 8.17 | +1.41 | +20.86% | 1.10 | 7 | 3 | 6.67 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 8.00 | 7.60 | 8.00 | 7.80 | 7.76 | +1.45 | +22.98% | 0.97 | 6 | 2 | 6.66 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 8.50 | 7.05 | 7.50 | 7.28 | 7.27 | +1.57 | +27.55% | 0.86 | 8 | 10 | 5.49 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 9.00 | 6.60 | 7.05 | 6.83 | 6.82 | +1.55 | +29.42% | 0.76 | 7 | 12 | 5.52 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 9.50 | 6.05 | 6.45 | 6.25 | 6.22 | +1.97 | +46.36% | 0.66 | 2 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 10.00 | 5.60 | 5.95 | 5.78 | 5.79 | +1.43 | +32.80% | 0.58 | 2 | 11 | 3.60 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 10.50 | 4.95 | 5.50 | 5.23 | 5.31 | +1.56 | +41.60% | 0.50 | 1 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 11.00 | 4.55 | 5.05 | 4.80 | 4.60 | +1.32 | +40.25% | 0.44 | 1 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 11.50 | 4.10 | 4.55 | 4.33 | 4.32 | +1.61 | +59.41% | 0.38 | 2 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 12.00 | 3.50 | 4.20 | 3.85 | 3.96 | +1.70 | +75.23% | 0.32 | 1 | 6 | 3.40 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 12.50 | 3.10 | 3.75 | 3.43 | 3.42 | +1.92 | +128.00% | 0.27 | 6 | 9 | 3.31 | 0.99 | 0.02 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 13.00 | 2.53 | 3.10 | 2.82 | 2.88 | +1.56 | +118.19% | 0.22 | 16 | 270 | 2.46 | 0.98 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 13.50 | 2.08 | 2.58 | 2.33 | 2.43 | +1.28 | +111.31% | 0.17 | 3 | 92 | 2.09 | 0.94 | 0.08 | -0.03 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 14.00 | 1.64 | 1.95 | 1.80 | 1.85 | +1.11 | +150.00% | 0.13 | 84 | 1,082 | 1.27 | 0.91 | 0.12 | -0.04 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 14.50 | 1.16 | 1.49 | 1.33 | 1.48 | +1.02 | +221.74% | 0.09 | 32 | 1,113 | 1.29 | 0.83 | 0.18 | -0.05 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 15.00 | 0.83 | 1.02 | 0.93 | 0.98 | +0.71 | +262.97% | 0.06 | 379 | 3,397 | 0.91 | 0.73 | 0.26 | -0.06 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 15.50 | 0.49 | 0.65 | 0.57 | 0.67 | +0.54 | +415.39% | 0.04 | 235 | 687 | 0.85 | 0.59 | 0.32 | -0.07 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 16.00 | 0.32 | 0.41 | 0.37 | 0.37 | +0.32 | +640.00% | 0.02 | 1,431 | 379 | 0.88 | 0.43 | 0.31 | -0.08 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 16.50 | 0.19 | 0.24 | 0.22 | 0.25 | +0.21 | +525.00% | 0.01 | 3,504 | 128 | 0.92 | 0.30 | 0.26 | -0.07 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 17.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.11 | +550.00% | 0.01 | 2,474 | 170 | 0.97 | 0.20 | 0.20 | -0.06 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.07 | +233.34% | 0.00 | 662 | 9 | 1.28 | 0.13 | 0.15 | -0.05 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 18.00 | 0.02 | 0.07 | 0.05 | 0.07 | +0.06 | +600.00% | 0.00 | 219 | 16 | 1.15 | 0.07 | 0.10 | -0.03 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 18.50 | 0.00 | 0.06 | 0.03 | 0.10 | % | 0.00 | 22 | 0 | 1.28 | 0.04 | 0.06 | -0.02 | 4/21/2026 | 4/21/2026 11:59:03 AM EST | |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 42 | 17 | 1.38 | 0.02 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 183 | 12 | 1.55 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 1 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST | |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 46 | 101 | 1.84 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:03 AM EST | |||
| 24.00 | 0.00 | 0.19 | 0.10 | 0.01 | % | 0.00 | 1 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST | |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 42 | 3.45 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 402 | 2.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:03 AM 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:03 AM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:03 AM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:03 AM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 606 | 2.60 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:03 AM EST | |||
| 9.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:03 AM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/21/2026 11:59:03 AM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:03 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 33 | 1.74 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:03 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 145 | 1.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 35 | 2,598 | 1.32 | -0.01 | 0.02 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 32 | 370 | 1.21 | -0.02 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 88 | 314 | 0.95 | -0.06 | 0.08 | -0.03 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 164 | 791 | 0.98 | -0.09 | 0.12 | -0.04 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 14.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.29 | -76.32% | 0.01 | 39 | 442 | 0.87 | -0.17 | 0.18 | -0.05 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 15.00 | 0.08 | 0.22 | 0.15 | 0.17 | -0.69 | -80.24% | 0.01 | 41 | 21 | 0.83 | -0.27 | 0.26 | -0.06 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 15.50 | 0.30 | 0.44 | 0.37 | 0.43 | -1.77 | -80.46% | 0.02 | 91 | 1 | 0.67 | -0.41 | 0.32 | -0.07 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 16.00 | 0.56 | 0.86 | 0.71 | 0.60 | -1.08 | -64.29% | 0.04 | 28 | 2 | 0.82 | -0.57 | 0.31 | -0.08 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 16.50 | 0.87 | 1.09 | 0.98 | 2.19 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.91 | -0.70 | 0.26 | -0.07 | 4/20/2026 | 4/21/2026 11:59:03 AM EST |
| 17.00 | 1.10 | 1.62 | 1.36 | 3.41 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.06 | -0.80 | 0.20 | -0.06 | 4/14/2026 | 4/21/2026 11:59:03 AM EST |
| 17.50 | 1.50 | 2.48 | 1.99 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.33 | -0.87 | 0.15 | -0.05 | 4/17/2026 | 4/21/2026 11:59:03 AM EST |
| 18.00 | 1.99 | 2.64 | 2.32 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.32 | -0.93 | 0.10 | -0.03 | 4/17/2026 | 4/21/2026 11:59:03 AM EST |
| 18.50 | 2.48 | 3.50 | 2.99 | 3.02 | -1.38 | -31.37% | 0.16 | 1 | 1 | 2.81 | -0.96 | 0.06 | -0.02 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 19.00 | 2.86 | 3.75 | 3.31 | 3.33 | -1.27 | -27.61% | 0.17 | 1 | 1 | 3.69 | -0.98 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 20.00 | 3.90 | 4.65 | 4.28 | 4.23 | -1.51 | -26.31% | 0.21 | 4 | 9 | 2.64 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 21.00 | 5.00 | 5.55 | 5.28 | 7.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/21/2026 11:59:03 AM EST |
| 22.00 | 5.95 | 6.70 | 6.33 | 7.42 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.09 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:03 AM EST |
| 23.00 | 6.90 | 7.60 | 7.25 | 7.48 | -1.13 | -13.13% | 0.32 | 2 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |
| 24.00 | 7.95 | 8.60 | 8.28 | 9.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:03 AM EST |
| 25.00 | 9.00 | 9.45 | 9.23 | 9.88 | % | 0.37 | 20 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST | |
| 30.00 | 13.95 | 14.55 | 14.25 | 14.55 | -0.89 | -5.77% | 0.47 | 2 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:03 AM EST |