Options Chain for KOHLS CORP COM (KSS) - $14.90 as of 6/2/2026 9:37:45 AM 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 | 8.70 | 9.40 | 9.05 | 7.74 | 0.00 | 0.00% | 1.29 | 0 | 8 | 7.24 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 8.00 | 7.80 | 8.30 | 8.05 | 8.09 | +0.99 | +13.95% | 1.01 | 4 | 13 | 6.21 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 9.00 | 6.80 | 7.15 | 6.98 | 7.09 | +1.14 | +19.16% | 0.78 | 5 | 15 | 5.32 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 9.50 | 6.15 | 6.70 | 6.43 | 6.06 | +0.48 | +8.61% | 0.68 | 1 | 3 | 5.11 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 10.00 | 5.85 | 6.10 | 5.98 | 5.99 | +0.86 | +16.77% | 0.60 | 12 | 16 | 4.71 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 10.50 | 5.20 | 5.70 | 5.45 | 4.02 | 0.00 | 0.00% | 0.52 | 0 | 10 | 3.96 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 11.00 | 4.80 | 5.10 | 4.95 | 5.00 | +0.88 | +21.36% | 0.45 | 4 | 38 | 3.61 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 11.50 | 3.85 | 4.95 | 4.40 | 3.35 | 0.00 | 0.00% | 0.38 | 0 | 26 | 3.27 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 12.00 | 3.80 | 4.15 | 3.98 | 2.64 | 0.00 | 0.00% | 0.33 | 0 | 108 | 2.95 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 12.50 | 3.10 | 3.85 | 3.48 | 3.48 | +0.78 | +28.89% | 0.28 | 11 | 81 | 2.63 | 0.99 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 13.00 | 2.58 | 3.30 | 2.94 | 2.13 | 0.00 | 0.00% | 0.23 | 0 | 382 | 2.33 | 0.98 | 0.03 | -0.01 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 13.50 | 2.09 | 2.85 | 2.47 | 2.28 | +0.63 | +38.19% | 0.18 | 2 | 188 | 2.00 | 0.98 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 14.00 | 2.02 | 2.05 | 2.04 | 2.05 | +0.84 | +69.43% | 0.15 | 679 | 2,866 | 1.72 | 0.90 | 0.11 | -0.06 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 14.50 | 1.49 | 1.80 | 1.65 | 1.60 | +0.80 | +100.00% | 0.11 | 56 | 880 | 1.31 | 0.85 | 0.16 | -0.06 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 15.00 | 1.05 | 1.22 | 1.14 | 1.20 | +0.78 | +185.72% | 0.08 | 816 | 1,834 | 0.91 | 0.76 | 0.25 | -0.07 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 15.50 | 0.74 | 0.88 | 0.81 | 0.78 | +0.57 | +271.43% | 0.05 | 241 | 1,024 | 0.75 | 0.62 | 0.34 | -0.08 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 16.00 | 0.44 | 0.55 | 0.50 | 0.44 | +0.33 | +300.00% | 0.03 | 1,973 | 2,033 | 0.82 | 0.44 | 0.36 | -0.08 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 16.50 | 0.29 | 0.32 | 0.31 | 0.30 | +0.22 | +275.00% | 0.02 | 5,076 | 561 | 0.82 | 0.30 | 0.29 | -0.07 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 17.00 | 0.18 | 0.19 | 0.19 | 0.19 | +0.13 | +216.67% | 0.01 | 9,712 | 287 | 0.86 | 0.22 | 0.22 | -0.07 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 17.50 | 0.09 | 0.15 | 0.12 | 0.12 | +0.11 | +1,100.00% | 0.01 | 36 | 33 | 0.91 | 0.16 | 0.16 | -0.07 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 18.00 | 0.03 | 0.09 | 0.06 | 0.07 | +0.05 | +250.00% | 0.00 | 42 | 359 | 0.99 | 0.12 | 0.12 | -0.06 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 18.50 | 0.01 | 0.13 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 57 | 1.39 | 0.04 | 0.07 | -0.02 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.07 | -77.78% | 0.01 | 1 | 2 | 1.87 | 0.02 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 19.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.67 | 0.00 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.13 | +0.12 | +1,200.00% | 0.00 | 7 | 334 | 2.85 | 0.00 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 9:59:02 AM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 200 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST | |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 9:59:02 AM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 25.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 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 | 6/2/2026 9:59:02 AM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 540 | 2.60 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:59:02 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:59:02 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 610 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:02 AM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.95 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:59:02 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:59:02 AM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:02 AM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.33 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 9:59:02 AM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 256 | 1.37 | -0.02 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 299 | 2.57 | -0.02 | 0.04 | -0.01 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 79 | 381 | 0.94 | -0.10 | 0.11 | -0.06 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 14.50 | 0.04 | 0.25 | 0.15 | 0.12 | -0.11 | -47.83% | 0.01 | 25 | 332 | 0.99 | -0.15 | 0.16 | -0.06 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 15.00 | 0.09 | 0.17 | 0.13 | 0.20 | -0.24 | -54.55% | 0.01 | 517 | 823 | 0.92 | -0.24 | 0.25 | -0.07 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 15.50 | 0.21 | 0.31 | 0.26 | 0.40 | -0.35 | -46.67% | 0.02 | 23 | 19 | 0.76 | -0.38 | 0.34 | -0.08 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 16.00 | 0.42 | 0.51 | 0.47 | 0.48 | -1.07 | -69.04% | 0.03 | 17 | 73 | 0.64 | -0.56 | 0.36 | -0.08 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 16.50 | 0.72 | 0.81 | 0.77 | 0.78 | -1.27 | -61.96% | 0.05 | 2 | 1 | 2.36 | -0.70 | 0.29 | -0.07 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 17.00 | 1.09 | 1.41 | 1.25 | 2.47 | +0.43 | +21.08% | 0.07 | 1 | 4 | 2.13 | -0.78 | 0.22 | -0.07 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 17.50 | 1.47 | 1.81 | 1.64 | 3.08 | +0.54 | +21.26% | 0.09 | 1 | 4 | 1.89 | -0.84 | 0.16 | -0.07 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 18.00 | 1.86 | 2.64 | 2.25 | 3.54 | 0.00 | 0.00% | 0.12 | 0 | 3 | 3.50 | -0.88 | 0.12 | -0.06 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 18.50 | 2.26 | 3.10 | 2.68 | 3.94 | 0.00 | 0.00% | 0.14 | 0 | 3 | 3.65 | -0.96 | 0.07 | -0.02 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 19.00 | 2.75 | 3.50 | 3.13 | 4.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 3.70 | -0.98 | 0.03 | -0.01 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 19.50 | 3.35 | 3.90 | 3.63 | 5.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.18 | -1.00 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 9:59:02 AM EST |
| 20.00 | 3.75 | 4.65 | 4.20 | 5.29 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.39 | -1.00 | 0.01 | 0.00 | 5/29/2026 | 6/2/2026 9:59:02 AM EST |
| 20.50 | 4.35 | 5.15 | 4.75 | 5.23 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:59:02 AM EST |
| 21.00 | 4.85 | 5.55 | 5.20 | 6.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 5.04 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 21.50 | 5.30 | 6.20 | 5.75 | 5.72 | -1.02 | -15.14% | 0.27 | 1 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 22.00 | 5.75 | 6.45 | 6.10 | 7.03 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.39 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 22.50 | 6.30 | 6.90 | 6.60 | 6.63 | % | 0.29 | 1 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST | |
| 23.00 | 6.85 | 7.15 | 7.00 | 7.07 | -1.11 | -13.57% | 0.30 | 2 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 23.50 | 7.35 | 7.65 | 7.50 | 7.57 | -1.29 | -14.56% | 0.32 | 3 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 24.00 | 7.80 | 8.25 | 8.03 | 8.43 | -0.66 | -7.27% | 0.33 | 1 | 4 | 6.02 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 24.50 | 8.35 | 8.75 | 8.55 | 9.83 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.16 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 25.00 | 8.80 | 9.25 | 9.03 | 10.22 | 0.00 | 0.00% | 0.36 | 0 | 4 | 6.67 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 25.50 | 9.15 | 9.70 | 9.43 | 9.55 | -1.09 | -10.25% | 0.37 | 2 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 26.00 | 9.80 | 10.15 | 9.98 | 11.22 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.01 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 27.00 | 10.90 | 11.15 | 11.03 | 11.02 | -0.95 | -7.94% | 0.41 | 2 | 1 | 7.65 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 28.00 | 11.90 | 12.15 | 12.03 | 12.02 | -1.63 | -11.95% | 0.43 | 2 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 29.00 | 12.80 | 13.50 | 13.15 | 14.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:02 AM EST |
| 30.00 | 13.80 | 14.45 | 14.13 | 15.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:02 AM EST |
| 31.00 | 14.75 | 15.40 | 15.08 | 16.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:02 AM EST |
| 32.00 | 15.80 | 16.35 | 16.08 | 17.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:02 AM EST |