Options Chain for KOHLS CORP COM (KSS) - $11.80 as of 5/20/2026 4:37:35 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 | 4.45 | 5.70 | 5.08 | 5.10 | +0.56 | +12.34% | 0.73 | 4 | 22 | 6.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 8.00 | 3.75 | 4.45 | 4.10 | 4.06 | +0.39 | +10.63% | 0.51 | 143 | 16 | 5.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 9.00 | 2.81 | 3.45 | 3.13 | 3.09 | +0.21 | +7.30% | 0.35 | 93 | 3 | 4.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 9.50 | 1.83 | 3.10 | 2.47 | % | 0.26 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 10.00 | 1.33 | 2.46 | 1.90 | 1.76 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 10.50 | 0.76 | 2.13 | 1.45 | 1.47 | % | 0.14 | 2 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 11.00 | 0.86 | 1.72 | 1.29 | 1.10 | +0.33 | +42.86% | 0.12 | 42 | 78 | 3.03 | 0.99 | 0.12 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 11.50 | 0.75 | 0.85 | 0.80 | 0.80 | +0.38 | +90.48% | 0.07 | 146 | 288 | 1.04 | 0.85 | 0.38 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 12.00 | 0.36 | 0.45 | 0.41 | 0.42 | +0.22 | +110.00% | 0.03 | 533 | 986 | 0.87 | 0.61 | 0.54 | -0.06 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 12.50 | 0.16 | 0.18 | 0.17 | 0.17 | +0.09 | +112.50% | 0.01 | 10,123 | 603 | 0.85 | 0.34 | 0.51 | -0.06 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 13.00 | 0.06 | 0.08 | 0.07 | 0.05 | +0.03 | +150.00% | 0.01 | 190 | 194 | 0.90 | 0.14 | 0.30 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 13.50 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 41 | 185 | 0.94 | 0.04 | 0.12 | -0.01 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 288 | 1.11 | 0.01 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 54 | 1.19 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 41 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.27 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 72 | 9.53 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 27 | 9.82 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 3.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/20/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 10.50 | 0.01 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 58 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 49 | 271 | 1.32 | -0.01 | 0.12 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 11.50 | 0.05 | 0.11 | 0.08 | 0.08 | -0.15 | -65.22% | 0.01 | 1,562 | 926 | 0.86 | -0.15 | 0.38 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 12.00 | 0.16 | 0.26 | 0.21 | 0.22 | -0.29 | -56.87% | 0.02 | 108 | 596 | 0.79 | -0.39 | 0.54 | -0.06 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 12.50 | 0.42 | 0.64 | 0.53 | 0.53 | -0.38 | -41.76% | 0.04 | 3 | 193 | 0.90 | -0.66 | 0.51 | -0.06 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 13.00 | 0.67 | 1.04 | 0.86 | 0.86 | -0.51 | -37.23% | 0.07 | 9 | 177 | 1.38 | -0.86 | 0.30 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 13.50 | 0.90 | 2.18 | 1.54 | 1.83 | 0.00 | 0.00% | 0.11 | 0 | 36 | 3.73 | -0.96 | 0.12 | -0.01 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 14.00 | 1.66 | 2.10 | 1.88 | 1.95 | -0.43 | -18.07% | 0.13 | 7 | 62 | 2.32 | -0.99 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 14.50 | 1.99 | 2.60 | 2.30 | 2.33 | -0.58 | -19.94% | 0.16 | 2 | 11 | 2.64 | -1.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 15.00 | 2.66 | 3.35 | 3.01 | 2.95 | -0.55 | -15.72% | 0.20 | 2 | 35 | 3.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 15.50 | 2.87 | 4.00 | 3.44 | 3.32 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.64 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 16.00 | 3.40 | 4.35 | 3.88 | 4.22 | -0.18 | -4.10% | 0.24 | 1 | 21 | 4.42 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 16.50 | 4.10 | 4.55 | 4.33 | 4.32 | +0.07 | +1.65% | 0.26 | 2 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 17.00 | 4.15 | 5.35 | 4.75 | 5.41 | 0.00 | 0.00% | 0.28 | 1 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 17.50 | 4.65 | 5.85 | 5.25 | 5.63 | -0.04 | -0.71% | 0.30 | 2 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 18.00 | 5.15 | 6.40 | 5.78 | 6.36 | -0.04 | -0.63% | 0.32 | 1 | 2 | 5.60 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 18.50 | 6.00 | 6.85 | 6.43 | 6.72 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 19.00 | 6.60 | 7.25 | 6.93 | 6.90 | -0.36 | -4.96% | 0.36 | 98 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 19.50 | 6.65 | 7.85 | 7.25 | 7.81 | -0.08 | -1.02% | 0.37 | 2 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 20.00 | 7.60 | 8.25 | 7.93 | 7.91 | -0.44 | -5.27% | 0.40 | 142 | 90 | 5.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 20.50 | 7.75 | 10.40 | 9.08 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 21.00 | 8.65 | 9.30 | 8.98 | 8.93 | -0.29 | -3.15% | 0.43 | 63 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 21.50 | 9.05 | 9.85 | 9.45 | 9.62 | -0.19 | -1.94% | 0.44 | 8 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 22.00 | 9.15 | 10.35 | 9.75 | 10.00 | -0.35 | -3.39% | 0.44 | 3 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 23.00 | 10.50 | 11.30 | 10.90 | 10.92 | -0.46 | -4.05% | 0.47 | 3 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 24.00 | 11.55 | 12.85 | 12.20 | 12.32 | +0.09 | +0.74% | 0.51 | 11 | 1 | 9.44 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 25.00 | 12.25 | 14.90 | 13.58 | 13.57 | +0.26 | +1.96% | 0.54 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |