Options Chain for KOHLS CORP COM (KSS) - $17.18 as of 7/20/2026 8:28:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.50 | 9.75 | 9.63 | 9.60 | +0.26 | +2.79% | 1.20 | 9 | 9 | 4.58 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 9.00 | 8.30 | 8.90 | 8.60 | 8.44 | -0.11 | -1.29% | 0.96 | 1 | 4 | 4.82 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 10.00 | 7.50 | 7.75 | 7.63 | 7.62 | -0.13 | -1.68% | 0.76 | 27 | 3 | 3.42 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 10.50 | 6.85 | 7.40 | 7.13 | 6.64 | +0.04 | +0.61% | 0.68 | 1 | 2 | 3.89 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 11.00 | 6.45 | 6.80 | 6.63 | 6.60 | +0.15 | +2.33% | 0.60 | 6 | 7 | 3.19 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 11.50 | 6.00 | 6.25 | 6.13 | 6.11 | +0.11 | +1.84% | 0.53 | 25 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 12.00 | 5.50 | 5.80 | 5.65 | 5.58 | +0.43 | +8.35% | 0.47 | 9 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 12.50 | 5.00 | 5.30 | 5.15 | 5.16 | +0.46 | +9.79% | 0.41 | 8 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 13.00 | 4.50 | 4.75 | 4.63 | 4.62 | +0.37 | +8.71% | 0.36 | 38 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 13.50 | 4.00 | 4.35 | 4.18 | 4.19 | +0.89 | +26.97% | 0.31 | 17 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 14.00 | 3.45 | 3.95 | 3.70 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.23 | 1.00 | 0.01 | 0.00 | 7/15/2026 | 7/20/2026 4:00:00 PM EST |
| 14.50 | 3.00 | 3.40 | 3.20 | 2.88 | % | 0.22 | 1 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 15.00 | 2.55 | 2.72 | 2.64 | 2.70 | +0.57 | +26.77% | 0.18 | 1 | 26 | 2.16 | 0.96 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 15.50 | 2.02 | 2.68 | 2.35 | 2.29 | +1.23 | +116.04% | 0.15 | 1 | 2 | 1.95 | 0.92 | 0.08 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 16.00 | 1.49 | 1.99 | 1.74 | 1.72 | -0.34 | -16.51% | 0.11 | 2 | 34 | 1.36 | 0.87 | 0.13 | -0.04 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 16.50 | 1.09 | 1.53 | 1.31 | 1.31 | +0.25 | +23.59% | 0.08 | 12 | 343 | 1.18 | 0.80 | 0.19 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 17.00 | 0.80 | 0.89 | 0.85 | 0.88 | +0.16 | +22.23% | 0.05 | 64 | 629 | 0.71 | 0.68 | 0.27 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 17.50 | 0.31 | 0.61 | 0.46 | 0.58 | +0.15 | +34.89% | 0.03 | 132 | 332 | 0.69 | 0.53 | 0.31 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 18.00 | 0.29 | 0.38 | 0.34 | 0.34 | +0.07 | +25.93% | 0.02 | 166 | 485 | 0.71 | 0.38 | 0.30 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 18.50 | 0.02 | 0.25 | 0.14 | 0.21 | +0.03 | +16.67% | 0.01 | 165 | 206 | 0.72 | 0.26 | 0.25 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 19.00 | 0.08 | 0.15 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 487 | 130 | 0.74 | 0.17 | 0.19 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 19.50 | 0.03 | 0.13 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 28 | 29 | 0.81 | 0.10 | 0.14 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 17 | 391 | 0.91 | 0.06 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.13 | 0.07 | 0.04 | -0.07 | -63.64% | 0.00 | 8 | 5 | 1.19 | 0.03 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 0.00 | 7 | 255 | 0.88 | 0.02 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.01 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 138 | 1.07 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.64 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.28 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 28 | 1.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.22 | 0.11 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.15 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.97 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.08 | -88.89% | 0.00 | 14 | 16 | 1.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.94 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.68 | 0.00 | 0.01 | 0.00 | 7/15/2026 | 7/20/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 173 | 1.85 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 29 | 161 | 0.96 | -0.04 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 15.50 | 0.04 | 0.08 | 0.06 | 0.04 | -0.07 | -63.64% | 0.00 | 81 | 14 | 0.87 | -0.08 | 0.08 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 16.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.10 | -55.56% | 0.01 | 50 | 1,136 | 0.76 | -0.13 | 0.13 | -0.04 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 16.50 | 0.12 | 0.18 | 0.15 | 0.15 | -0.14 | -48.28% | 0.01 | 39 | 56 | 0.72 | -0.20 | 0.19 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 17.00 | 0.22 | 0.33 | 0.28 | 0.27 | -0.16 | -37.21% | 0.02 | 77 | 136 | 0.69 | -0.32 | 0.27 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 17.50 | 0.39 | 0.51 | 0.45 | 0.47 | -0.18 | -27.70% | 0.03 | 94 | 83 | 0.66 | -0.47 | 0.31 | -0.06 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 18.00 | 0.72 | 0.84 | 0.78 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 91 | 0.69 | -0.62 | 0.30 | -0.06 | 7/17/2026 | 7/20/2026 4:00:00 PM EST |
| 18.50 | 1.08 | 1.17 | 1.13 | % | 0.06 | 0 | 0 | 0.71 | -0.74 | 0.25 | -0.06 | 7/20/2026 4:00:00 PM EST | |||
| 19.00 | 1.29 | 1.65 | 1.47 | 1.45 | -1.60 | -52.46% | 0.08 | 10 | 35 | 1.04 | -0.83 | 0.19 | -0.05 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 19.50 | 1.62 | 2.44 | 2.03 | 2.08 | -0.07 | -3.26% | 0.10 | 2 | 3 | 1.69 | -0.90 | 0.14 | -0.03 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 20.00 | 2.26 | 2.56 | 2.41 | 2.44 | -1.36 | -35.79% | 0.12 | 4 | 116 | 1.21 | -0.94 | 0.09 | -0.02 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 20.50 | 2.64 | 3.10 | 2.87 | 4.38 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.44 | -0.97 | 0.05 | -0.01 | 7/14/2026 | 7/20/2026 4:00:00 PM EST |
| 21.00 | 3.25 | 3.50 | 3.38 | 3.33 | -0.33 | -9.02% | 0.16 | 5 | 2 | 1.35 | -0.98 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 21.50 | 3.60 | 4.10 | 3.85 | 5.35 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.72 | -1.00 | 0.01 | 0.00 | 7/14/2026 | 7/20/2026 4:00:00 PM EST |
| 22.00 | 4.10 | 4.65 | 4.38 | 4.46 | -1.05 | -19.06% | 0.20 | 5 | 3 | 1.97 | -1.00 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 22.50 | 4.10 | 5.00 | 4.55 | 4.88 | % | 0.20 | 4 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST | |
| 23.00 | 5.05 | 5.70 | 5.38 | 5.32 | -1.48 | -21.77% | 0.23 | 7 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 23.50 | 5.75 | 6.00 | 5.88 | 5.85 | -1.70 | -22.52% | 0.25 | 13 | 5 | 1.92 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 24.00 | 6.25 | 6.50 | 6.38 | 6.35 | -1.45 | -18.59% | 0.27 | 9 | 3 | 2.03 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 25.00 | 7.15 | 7.50 | 7.33 | 7.32 | -1.53 | -17.29% | 0.29 | 4 | 2 | 2.22 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 26.00 | 7.80 | 8.90 | 8.35 | 8.40 | -1.33 | -13.67% | 0.32 | 2 | 3 | 3.43 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 27.00 | 9.20 | 9.50 | 9.35 | 9.37 | -1.38 | -12.84% | 0.35 | 2 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 28.00 | 10.05 | 10.55 | 10.30 | 10.25 | -1.55 | -13.14% | 0.37 | 1 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 29.00 | 11.15 | 11.55 | 11.35 | 11.34 | -1.41 | -11.06% | 0.39 | 12 | 3 | 3.09 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 30.00 | 12.05 | 12.55 | 12.30 | 12.41 | -1.39 | -10.08% | 0.41 | 34 | 2 | 3.24 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 31.00 | 13.20 | 13.60 | 13.40 | 13.27 | -1.48 | -10.04% | 0.43 | 2 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 32.00 | 14.05 | 14.55 | 14.30 | 14.41 | -1.34 | -8.51% | 0.45 | 26 | 2 | 3.53 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 33.00 | 15.20 | 15.50 | 15.35 | 15.35 | -1.70 | -9.98% | 0.47 | 5 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 34.00 | 16.20 | 16.50 | 16.35 | 16.34 | -1.41 | -7.95% | 0.48 | 18 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |
| 35.00 | 17.15 | 17.50 | 17.33 | 17.33 | -1.44 | -7.68% | 0.50 | 3 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:00 PM EST |