Options Chain for KOHLS CORP COM (KSS) - $13.06 as of 5/26/2026 2:51:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.15 | 10.00 | 8.08 | % | 1.62 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 7.00 | 4.15 | 8.05 | 6.10 | 5.88 | 0.00 | 0.00% | 0.87 | 0 | 5 | 3.35 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 5/26/2026 1:59:06 PM EST |
| 8.00 | 4.75 | 5.20 | 4.98 | 4.95 | -0.05 | -1.00% | 0.62 | 2 | 8 | 0.99 | 0.96 | 0.03 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 9.00 | 3.85 | 4.55 | 4.20 | 3.50 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.28 | 0.91 | 0.04 | -0.01 | 5/14/2026 | 5/26/2026 1:59:06 PM EST |
| 10.00 | 3.15 | 3.50 | 3.33 | 3.40 | +0.23 | +7.26% | 0.33 | 4 | 89 | 0.86 | 0.84 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 11.00 | 2.48 | 2.73 | 2.61 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 188 | 0.77 | 0.75 | 0.08 | -0.01 | 5/22/2026 | 5/26/2026 1:59:06 PM EST |
| 12.00 | 1.83 | 2.10 | 1.97 | 1.95 | -0.09 | -4.42% | 0.16 | 1 | 79 | 0.77 | 0.65 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 13.00 | 1.48 | 1.55 | 1.52 | 1.42 | -0.11 | -7.19% | 0.12 | 273 | 212 | 0.79 | 0.54 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 14.00 | 1.08 | 1.14 | 1.11 | 1.09 | +0.35 | +47.30% | 0.08 | 84 | 303 | 0.78 | 0.44 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 15.00 | 0.78 | 0.83 | 0.81 | 0.81 | +0.02 | +2.54% | 0.05 | 33 | 368 | 0.79 | 0.35 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 16.00 | 0.55 | 0.60 | 0.58 | 0.56 | -0.02 | -3.45% | 0.04 | 1 | 237 | 0.78 | 0.28 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 17.00 | 0.37 | 0.45 | 0.41 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 525 | 0.78 | 0.21 | 0.08 | -0.01 | 5/22/2026 | 5/26/2026 1:59:06 PM EST |
| 18.00 | 0.27 | 0.33 | 0.30 | 0.27 | +0.01 | +3.85% | 0.02 | 15 | 326 | 0.77 | 0.16 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 19.00 | 0.16 | 0.31 | 0.24 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.81 | 0.12 | 0.05 | -0.01 | 5/21/2026 | 5/26/2026 1:59:06 PM EST |
| 20.00 | 0.12 | 0.22 | 0.17 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.81 | 0.09 | 0.04 | -0.01 | 5/19/2026 | 5/26/2026 1:59:06 PM EST |
| 21.00 | 0.06 | 0.19 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.81 | 0.07 | 0.03 | -0.01 | 5/22/2026 | 5/26/2026 1:59:06 PM EST |
| 22.00 | 0.03 | 0.16 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.81 | 0.05 | 0.03 | 0.00 | 5/19/2026 | 5/26/2026 1:59:06 PM EST |
| 23.00 | 0.01 | 0.14 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.80 | 0.04 | 0.02 | 0.00 | 5/11/2026 | 5/26/2026 1:59:06 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 77 | 0.98 | 0.03 | 0.02 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,499 | 0.99 | 0.02 | 0.01 | 0.00 | 5/12/2026 | 5/26/2026 1:59:06 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.09 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/26/2026 1:59:06 PM EST |
| 27.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 148 | 1.34 | 0.01 | 0.01 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 28.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 35 | 1.38 | 0.01 | 0.01 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 29.00 | 0.02 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.02 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 1:59:06 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.17 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 1:59:06 PM EST |
| 31.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 12 | 1.49 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 32.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/26/2026 1:59:06 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 34.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 35.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 1:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 1:59:06 PM EST |
| 7.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,023 | 1.03 | -0.01 | 0.01 | 0.00 | 5/19/2026 | 5/26/2026 1:59:06 PM EST |
| 8.00 | 0.04 | 0.11 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 20 | 894 | 0.81 | -0.04 | 0.03 | 0.00 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 9.00 | 0.15 | 0.22 | 0.19 | 0.18 | -0.17 | -48.58% | 0.02 | 22 | 666 | 0.80 | -0.09 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 10.00 | 0.32 | 0.41 | 0.37 | 0.34 | -0.10 | -22.73% | 0.04 | 5 | 61 | 0.78 | -0.16 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 11.00 | 0.61 | 0.66 | 0.64 | 0.65 | -0.02 | -2.99% | 0.06 | 57 | 363 | 0.80 | -0.25 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 12.00 | 0.98 | 1.05 | 1.02 | 0.99 | -0.06 | -5.72% | 0.09 | 34 | 200 | 0.79 | -0.35 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 13.00 | 1.47 | 1.60 | 1.54 | 1.51 | -0.11 | -6.79% | 0.12 | 12 | 102 | 0.78 | -0.46 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 14.00 | 2.08 | 2.18 | 2.13 | 3.01 | 0.00 | 0.00% | 0.15 | 0 | 320 | 0.79 | -0.56 | 0.10 | -0.01 | 5/19/2026 | 5/26/2026 1:59:06 PM EST |
| 15.00 | 2.75 | 2.89 | 2.82 | 2.86 | -0.91 | -24.14% | 0.19 | 3 | 133 | 0.76 | -0.65 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 16.00 | 3.50 | 3.75 | 3.63 | 3.58 | -0.62 | -14.77% | 0.23 | 3 | 180 | 0.77 | -0.72 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 17.00 | 4.30 | 4.65 | 4.48 | 4.33 | -1.27 | -22.68% | 0.26 | 2 | 163 | 0.77 | -0.79 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 1:59:06 PM EST |
| 18.00 | 4.85 | 5.50 | 5.18 | 4.34 | 0.00 | 0.00% | 0.29 | 0 | 34 | 0.88 | -0.84 | 0.06 | -0.01 | 5/8/2026 | 5/26/2026 1:59:06 PM EST |
| 19.00 | 5.75 | 6.45 | 6.10 | 6.45 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.93 | -0.88 | 0.05 | -0.01 | 5/12/2026 | 5/26/2026 1:59:06 PM EST |
| 20.00 | 6.70 | 7.40 | 7.05 | 8.50 | 0.00 | 0.00% | 0.35 | 0 | 122 | 0.97 | -0.91 | 0.04 | -0.01 | 5/19/2026 | 5/26/2026 1:59:06 PM EST |
| 21.00 | 7.65 | 8.40 | 8.03 | 7.60 | 0.00 | 0.00% | 0.38 | 0 | 23 | 1.04 | -0.93 | 0.03 | -0.01 | 4/15/2026 | 5/26/2026 1:59:06 PM EST |
| 22.00 | 8.60 | 9.40 | 9.00 | 9.21 | 0.00 | 0.00% | 0.41 | 0 | 21 | 1.11 | -0.95 | 0.03 | 0.00 | 4/7/2026 | 5/26/2026 1:59:06 PM EST |
| 23.00 | 9.60 | 10.35 | 9.98 | 10.07 | 0.00 | 0.00% | 0.43 | 0 | 15 | 1.12 | -0.96 | 0.02 | 0.00 | 4/2/2026 | 5/26/2026 1:59:06 PM EST |
| 24.00 | 10.60 | 11.35 | 10.98 | 10.86 | 0.00 | 0.00% | 0.46 | 0 | 40 | 1.18 | -0.97 | 0.02 | 0.00 | 4/13/2026 | 5/26/2026 1:59:06 PM EST |
| 25.00 | 11.55 | 12.35 | 11.95 | % | 0.48 | 0 | 22 | 1.24 | -0.98 | 0.01 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 26.00 | 12.55 | 13.35 | 12.95 | % | 0.50 | 0 | 1 | 1.29 | -0.99 | 0.01 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 27.00 | 13.55 | 14.35 | 13.95 | 13.30 | 0.00 | 0.00% | 0.52 | 0 | 22 | 1.34 | -0.99 | 0.01 | 0.00 | 4/14/2026 | 5/26/2026 1:59:06 PM EST |
| 28.00 | 14.20 | 16.20 | 15.20 | % | 0.54 | 0 | 31 | 1.39 | -0.99 | 0.01 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 29.00 | 14.10 | 18.20 | 16.15 | % | 0.56 | 0 | 12 | 2.54 | -0.99 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 30.00 | 16.15 | 19.20 | 17.68 | % | 0.59 | 0 | 23 | 2.59 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 31.00 | 17.10 | 20.20 | 18.65 | % | 0.60 | 0 | 7 | 2.64 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 32.00 | 18.10 | 21.20 | 19.65 | % | 0.61 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 33.00 | 19.10 | 21.75 | 20.43 | % | 0.62 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 34.00 | 20.10 | 23.20 | 21.65 | % | 0.64 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST | |||
| 35.00 | 21.15 | 24.15 | 22.65 | % | 0.65 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/26/2026 1:59:06 PM EST |