Options Chain for KOHLS CORP COM (KSS) - $16.17 as of 6/9/2026 7:57:27 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 | 12.95 | 13.70 | 13.33 | 12.95 | -0.98 | -7.04% | 5.33 | 196 | 59 | 7.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 5.00 | 10.45 | 11.70 | 11.08 | 11.11 | +0.44 | +4.13% | 2.22 | 55 | 13 | 7.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 6.00 | 9.40 | 10.95 | 10.18 | 9.97 | -0.30 | -2.93% | 1.70 | 1 | 4 | 6.95 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 7.00 | 8.40 | 10.50 | 9.45 | 5.85 | 0.00 | 0.00% | 1.35 | 0 | 1 | 7.33 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:07 PM EST |
| 7.50 | 8.00 | 9.40 | 8.70 | 8.66 | -0.01 | -0.12% | 1.16 | 56 | 14 | 5.49 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 8.00 | 7.35 | 8.95 | 8.15 | 8.35 | 0.00 | 0.00% | 1.02 | 0 | 6 | 5.23 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 9.00 | 6.40 | 8.50 | 7.45 | 4.10 | 0.00 | 0.00% | 0.83 | 0 | 2 | 5.59 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:07 PM EST |
| 9.50 | 5.90 | 7.45 | 6.68 | % | 0.70 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 10.00 | 5.40 | 6.75 | 6.08 | 6.05 | -0.32 | -5.03% | 0.61 | 691 | 223 | 3.58 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 10.50 | 4.85 | 6.45 | 5.65 | 4.60 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:07 PM EST |
| 11.00 | 4.40 | 5.90 | 5.15 | 5.20 | +0.80 | +18.19% | 0.47 | 676 | 212 | 3.31 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 11.50 | 3.90 | 5.40 | 4.65 | 4.60 | +1.00 | +27.78% | 0.40 | 501 | 226 | 3.06 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 12.00 | 3.45 | 4.25 | 3.85 | 4.15 | +0.43 | +11.56% | 0.32 | 1,651 | 838 | 1.71 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 12.50 | 3.05 | 3.70 | 3.38 | 3.40 | -0.46 | -11.92% | 0.27 | 1,243 | 597 | 1.43 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 13.00 | 2.41 | 3.20 | 2.81 | 2.78 | +0.28 | +11.20% | 0.22 | 154 | 130 | 1.15 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 13.50 | 1.92 | 2.67 | 2.30 | 1.86 | 0.00 | 0.00% | 0.17 | 0 | 120 | 1.04 | 0.99 | 0.08 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 14.00 | 1.73 | 2.14 | 1.94 | 1.82 | -0.45 | -19.83% | 0.14 | 93 | 1,255 | 0.83 | 0.93 | 0.13 | -0.01 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 14.50 | 1.34 | 1.90 | 1.62 | 1.41 | -0.44 | -23.79% | 0.11 | 1 | 242 | 1.05 | 0.86 | 0.17 | -0.02 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 15.00 | 1.11 | 1.40 | 1.26 | 1.13 | -0.47 | -29.38% | 0.08 | 89 | 2,346 | 0.60 | 0.77 | 0.21 | -0.02 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 15.50 | 0.82 | 1.12 | 0.97 | 1.10 | +0.04 | +3.78% | 0.06 | 6 | 212 | 0.69 | 0.65 | 0.24 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 16.00 | 0.59 | 0.86 | 0.73 | 0.66 | -0.19 | -22.36% | 0.05 | 80 | 1,178 | 0.72 | 0.53 | 0.25 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 16.50 | 0.38 | 0.79 | 0.59 | 0.44 | -0.10 | -18.52% | 0.04 | 265 | 281 | 0.80 | 0.41 | 0.23 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 17.00 | 0.27 | 0.44 | 0.36 | 0.35 | -0.05 | -12.50% | 0.02 | 1,141 | 1,839 | 0.72 | 0.31 | 0.20 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 17.50 | 0.16 | 0.32 | 0.24 | 0.25 | -0.05 | -16.67% | 0.01 | 14 | 1,438 | 0.74 | 0.23 | 0.16 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 18.00 | 0.04 | 0.19 | 0.12 | 0.12 | -0.06 | -33.34% | 0.01 | 34 | 139 | 0.64 | 0.19 | 0.13 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 18.50 | 0.03 | 0.19 | 0.11 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.73 | 0.14 | 0.11 | -0.02 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 19.00 | 0.03 | 0.49 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.02 | 0.09 | 0.08 | -0.02 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.04 | 0.05 | -0.01 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 20.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 142 | 2,336 | 0.86 | 0.04 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.01 | -16.67% | 0.01 | 5 | 195 | 1.58 | 0.01 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.01 | % | 0.01 | 1 | 0 | 1.64 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST | |
| 22.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 100 | 747 | 1.08 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,454 | 2.08 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 204 | 2.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 2.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 32.50 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.16 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/9/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 152 | 3.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 466 | 2.95 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,786 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 782 | 3.04 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,300 | 2.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 501 | 2.04 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.84 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 571 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 12 | 1,384 | 2.11 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.52 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 414 | 1.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.03 | +0.01 | +50.00% | 0.01 | 1 | 798 | 1.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.94 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 12.50 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 8,748 | 0.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.86 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:07 PM EST |
| 13.50 | 0.04 | 0.34 | 0.19 | 0.19 | +0.13 | +216.67% | 0.01 | 4 | 51 | 0.99 | -0.01 | 0.08 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 14.00 | 0.06 | 0.19 | 0.13 | 0.14 | +0.04 | +40.00% | 0.01 | 130 | 2,106 | 0.76 | -0.07 | 0.13 | -0.01 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 14.50 | 0.14 | 0.47 | 0.31 | 0.46 | +0.22 | +91.67% | 0.02 | 3 | 3,596 | 0.92 | -0.14 | 0.17 | -0.02 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 15.00 | 0.26 | 0.39 | 0.33 | 0.33 | +0.08 | +32.00% | 0.02 | 20 | 6,244 | 0.73 | -0.23 | 0.21 | -0.02 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 15.50 | 0.44 | 0.51 | 0.48 | 0.45 | -0.02 | -4.26% | 0.03 | 11 | 209 | 0.70 | -0.35 | 0.24 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 16.00 | 0.49 | 0.81 | 0.65 | 0.83 | +0.25 | +43.11% | 0.04 | 31 | 94 | 0.64 | -0.47 | 0.25 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 16.50 | 0.91 | 1.14 | 1.03 | 1.31 | +0.37 | +39.37% | 0.06 | 12 | 14 | 0.73 | -0.59 | 0.23 | -0.03 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 17.00 | 1.28 | 1.51 | 1.40 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.76 | -0.69 | 0.20 | -0.03 | 6/5/2026 | 6/9/2026 4:00:07 PM EST |
| 17.50 | 1.51 | 2.34 | 1.93 | 2.08 | 0.00 | 0.00% | 0.11 | 0 | 4,047 | 1.36 | -0.77 | 0.16 | -0.03 | 6/4/2026 | 6/9/2026 4:00:07 PM EST |
| 18.00 | 2.00 | 2.79 | 2.40 | 2.54 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.45 | -0.81 | 0.13 | -0.03 | 6/2/2026 | 6/9/2026 4:00:07 PM EST |
| 18.50 | 1.93 | 3.30 | 2.62 | % | 0.14 | 0 | 0 | 1.60 | -0.86 | 0.11 | -0.02 | 6/9/2026 4:00:07 PM EST | |||
| 19.00 | 2.55 | 4.05 | 3.30 | 2.79 | -0.65 | -18.90% | 0.17 | 1 | 3 | 2.01 | -0.91 | 0.08 | -0.02 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 19.50 | 2.98 | 4.25 | 3.62 | % | 0.19 | 0 | 0 | 1.79 | -0.96 | 0.05 | -0.01 | 6/9/2026 4:00:07 PM EST | |||
| 20.00 | 3.45 | 4.75 | 4.10 | 8.50 | 0.00 | 0.00% | 0.20 | 0 | 440 | 1.90 | -0.96 | 0.04 | -0.01 | 5/20/2026 | 6/9/2026 4:00:07 PM EST |
| 21.00 | 4.40 | 5.75 | 5.08 | % | 0.24 | 0 | 0 | 2.11 | -0.99 | 0.02 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 22.00 | 5.40 | 6.90 | 6.15 | % | 0.28 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 22.50 | 6.25 | 7.70 | 6.98 | 6.73 | -0.32 | -4.54% | 0.31 | 2 | 49 | 2.94 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 23.00 | 6.40 | 9.15 | 7.78 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 24.00 | 7.40 | 10.15 | 8.78 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 25.00 | 8.40 | 11.15 | 9.78 | 12.55 | 0.00 | 0.00% | 0.39 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:07 PM EST |
| 26.00 | 9.40 | 12.15 | 10.78 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 27.00 | 10.40 | 13.15 | 11.78 | % | 0.44 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 27.50 | 10.90 | 13.65 | 12.28 | 12.50 | 0.00 | 0.00% | 0.45 | 0 | 48 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 6/9/2026 4:00:07 PM EST |
| 28.00 | 11.40 | 14.15 | 12.78 | % | 0.46 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 29.00 | 12.35 | 15.15 | 13.75 | % | 0.47 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 30.00 | 13.30 | 16.15 | 14.73 | 14.69 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:07 PM EST |
| 31.00 | 14.30 | 17.15 | 15.73 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 32.00 | 15.30 | 17.65 | 16.48 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 32.50 | 16.25 | 17.15 | 16.70 | 16.73 | -3.27 | -16.35% | 0.51 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:07 PM EST |
| 35.00 | 18.35 | 20.65 | 19.50 | 19.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 4:00:07 PM EST |
| 37.50 | 20.80 | 23.65 | 22.23 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST | |||
| 40.00 | 23.35 | 26.15 | 24.75 | % | 0.62 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:07 PM EST |