Options Chain for KOHLS CORP COM (KSS) - $15.14 as of 4/24/2026 6:45:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.20 | 14.35 | 12.78 | 13.00 | 0.00 | 0.00% | 5.11 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 5.00 | 8.75 | 11.85 | 10.30 | 8.30 | 0.00 | 0.00% | 2.06 | 0 | 15 | 4.86 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:59 PM EST |
| 6.00 | 7.80 | 10.50 | 9.15 | % | 1.53 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 7.50 | 6.30 | 9.40 | 7.85 | 8.38 | 0.00 | 0.00% | 1.05 | 0 | 13 | 3.31 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 9.00 | 5.65 | 6.40 | 6.03 | 6.15 | +1.75 | +39.78% | 0.67 | 1 | 1 | 1.44 | 0.95 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 10.00 | 4.80 | 5.50 | 5.15 | 5.42 | 0.00 | 0.00% | 0.52 | 0 | 969 | 1.29 | 0.91 | 0.03 | -0.01 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 11.00 | 3.85 | 4.65 | 4.25 | 4.38 | -0.67 | -13.27% | 0.39 | 1 | 2 | 0.95 | 0.85 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 12.50 | 2.88 | 3.10 | 2.99 | 3.30 | +0.24 | +7.85% | 0.24 | 20 | 771 | 0.81 | 0.74 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 14.00 | 1.98 | 2.18 | 2.08 | 2.67 | 0.00 | 0.00% | 0.15 | 0 | 215 | 0.78 | 0.62 | 0.08 | -0.02 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 15.00 | 1.54 | 1.71 | 1.63 | 1.67 | -0.17 | -9.24% | 0.11 | 15 | 1,919 | 0.78 | 0.53 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 16.00 | 1.15 | 1.34 | 1.25 | 1.40 | -0.25 | -15.16% | 0.08 | 15 | 284 | 0.78 | 0.44 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 17.50 | 0.74 | 0.93 | 0.84 | 0.90 | -0.02 | -2.18% | 0.05 | 1 | 1,329 | 0.78 | 0.33 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 19.00 | 0.46 | 0.62 | 0.54 | 0.59 | +0.04 | +7.28% | 0.03 | 17 | 66 | 0.78 | 0.23 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 20.00 | 0.34 | 0.46 | 0.40 | 0.40 | -0.06 | -13.05% | 0.02 | 15 | 2,104 | 0.77 | 0.19 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 21.00 | 0.23 | 0.38 | 0.31 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.78 | 0.15 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 22.50 | 0.15 | 0.44 | 0.30 | 0.23 | -0.06 | -20.69% | 0.01 | 31 | 709 | 0.86 | 0.11 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 25.00 | 0.12 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,182 | 0.85 | 0.06 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.86 | 0.04 | 0.02 | 0.00 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 30.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 70 | 974 | 0.92 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.30 | 0.01 | 0.01 | 0.00 | 3/31/2026 | 4/24/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 37.50 | 0.01 | 0.09 | 0.05 | % | 0.00 | 0 | 85 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 470 | 1.27 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 1,768 | 2.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 782 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.07 | +700.00% | 0.01 | 1 | 5,292 | 1.09 | -0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 9.00 | 0.05 | 0.34 | 0.20 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.93 | -0.05 | 0.02 | 0.00 | 4/10/2026 | 4/24/2026 3:59:59 PM EST |
| 10.00 | 0.18 | 0.25 | 0.22 | 0.18 | -0.06 | -25.00% | 0.02 | 2 | 1,021 | 0.82 | -0.09 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 11.00 | 0.31 | 0.48 | 0.40 | 0.37 | +0.05 | +15.63% | 0.04 | 1 | 121 | 0.81 | -0.15 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 12.50 | 0.72 | 0.89 | 0.81 | 0.73 | +0.02 | +2.82% | 0.06 | 7 | 5,360 | 0.80 | -0.26 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 14.00 | 1.30 | 1.50 | 1.40 | 1.18 | 0.00 | 0.00% | 0.10 | 0 | 130 | 0.78 | -0.38 | 0.08 | -0.02 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 15.00 | 1.83 | 2.01 | 1.92 | 1.90 | +0.21 | +12.43% | 0.13 | 3 | 614 | 0.77 | -0.47 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 16.00 | 2.46 | 2.64 | 2.55 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.77 | -0.56 | 0.09 | -0.02 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 17.50 | 3.45 | 3.75 | 3.60 | 3.35 | 0.00 | 0.00% | 0.21 | 0 | 4,108 | 0.75 | -0.67 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 19.00 | 4.75 | 4.95 | 4.85 | 4.50 | % | 0.26 | 3 | 0 | 0.77 | -0.77 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST | |
| 20.00 | 5.20 | 5.95 | 5.58 | 4.93 | 0.00 | 0.00% | 0.28 | 0 | 481 | 0.59 | -0.81 | 0.06 | -0.01 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 21.00 | 6.10 | 6.80 | 6.45 | % | 0.31 | 0 | 0 | 0.84 | -0.85 | 0.05 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 22.50 | 7.25 | 8.30 | 7.78 | 8.20 | 0.00 | 0.00% | 0.35 | 0 | 78 | 1.07 | -0.89 | 0.04 | -0.01 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 25.00 | 9.85 | 10.55 | 10.20 | 10.85 | 0.00 | 0.00% | 0.41 | 0 | 13 | 1.02 | -0.94 | 0.03 | -0.01 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 27.50 | 12.30 | 13.15 | 12.73 | 13.05 | 0.00 | 0.00% | 0.46 | 0 | 48 | 1.27 | -0.96 | 0.02 | 0.00 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 30.00 | 14.30 | 15.80 | 15.05 | 14.70 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.50 | -0.98 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 32.50 | 16.25 | 17.95 | 17.10 | % | 0.53 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 35.00 | 18.95 | 22.10 | 20.53 | 19.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 37.50 | 21.35 | 24.60 | 22.98 | % | 0.61 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 40.00 | 23.15 | 27.10 | 25.13 | % | 0.63 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST |