Options Chain for KOHLS CORP COM (KSS) - $18.30 as of 8/25/2026 3:31:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.35 | 9.15 | 8.75 | 8.77 | -0.36 | -3.95% | 0.97 | 4 | 14 | 5.88 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 10.00 | 7.35 | 8.15 | 7.75 | 7.65 | -0.46 | -5.68% | 0.78 | 7 | 2 | 5.13 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 11.00 | 6.25 | 7.25 | 6.75 | 6.85 | -0.33 | -4.60% | 0.61 | 8 | 6 | 4.82 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 12.00 | 5.40 | 6.50 | 5.95 | 5.75 | -0.33 | -5.43% | 0.50 | 1 | 2 | 3.62 | 0.99 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 13.00 | 4.40 | 5.20 | 4.80 | 4.85 | -0.51 | -9.52% | 0.37 | 1 | 22 | 3.37 | 0.97 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 13.50 | 3.35 | 5.65 | 4.50 | 4.49 | -0.86 | -16.08% | 0.33 | 3 | 2 | 5.21 | 0.96 | 0.03 | -0.05 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 14.00 | 2.91 | 5.15 | 4.03 | 4.02 | -0.33 | -7.59% | 0.29 | 7 | 11 | 4.93 | 0.93 | 0.04 | -0.07 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 14.50 | 3.15 | 4.05 | 3.60 | 3.35 | -0.57 | -14.55% | 0.25 | 11 | 6 | 3.32 | 0.90 | 0.06 | -0.09 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 15.00 | 2.85 | 3.25 | 3.05 | 2.99 | -0.26 | -8.00% | 0.20 | 41 | 121 | 1.45 | 0.87 | 0.07 | -0.11 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 15.50 | 2.32 | 3.80 | 3.06 | 2.95 | 0.00 | 0.00% | 0.20 | 0 | 5 | 4.06 | 0.82 | 0.09 | -0.14 | 8/24/2026 | 8/25/2026 1:59:02 PM EST |
| 16.00 | 2.18 | 2.51 | 2.35 | 2.32 | -0.30 | -11.45% | 0.15 | 11 | 77 | 1.84 | 0.77 | 0.10 | -0.16 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 16.50 | 1.95 | 2.10 | 2.03 | 1.99 | -0.19 | -8.72% | 0.12 | 9 | 56 | 1.88 | 0.71 | 0.11 | -0.18 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 17.00 | 1.70 | 1.75 | 1.73 | 1.75 | -0.28 | -13.80% | 0.10 | 56 | 173 | 1.86 | 0.65 | 0.12 | -0.19 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 17.50 | 1.41 | 1.50 | 1.46 | 1.48 | -0.16 | -9.76% | 0.08 | 155 | 197 | 1.87 | 0.59 | 0.13 | -0.20 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 18.00 | 1.20 | 1.26 | 1.23 | 1.22 | -0.20 | -14.09% | 0.07 | 439 | 834 | 1.90 | 0.52 | 0.13 | -0.20 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 18.50 | 0.96 | 1.05 | 1.01 | 1.01 | -0.14 | -12.18% | 0.05 | 99 | 770 | 1.84 | 0.46 | 0.13 | -0.20 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 19.00 | 0.75 | 0.87 | 0.81 | 0.82 | -0.12 | -12.77% | 0.04 | 218 | 1,618 | 1.84 | 0.40 | 0.12 | -0.19 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 19.50 | 0.55 | 0.69 | 0.62 | 0.66 | -0.11 | -14.29% | 0.03 | 69 | 393 | 1.84 | 0.34 | 0.12 | -0.18 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.12 | -19.36% | 0.03 | 350 | 1,037 | 1.90 | 0.29 | 0.11 | -0.17 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 20.50 | 0.40 | 0.50 | 0.45 | 0.42 | -0.06 | -12.50% | 0.02 | 81 | 216 | 2.00 | 0.25 | 0.10 | -0.16 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 21.00 | 0.27 | 0.38 | 0.33 | 0.38 | -0.01 | -2.57% | 0.02 | 151 | 1,681 | 1.88 | 0.20 | 0.09 | -0.14 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 21.50 | 0.16 | 0.34 | 0.25 | 0.20 | -0.08 | -28.58% | 0.01 | 2 | 292 | 1.81 | 0.17 | 0.08 | -0.12 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 22.00 | 0.14 | 0.22 | 0.18 | 0.17 | -0.05 | -22.73% | 0.01 | 5 | 267 | 1.83 | 0.14 | 0.07 | -0.11 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 22.50 | 0.13 | 0.18 | 0.16 | 0.28 | +0.10 | +55.56% | 0.01 | 8 | 47 | 1.83 | 0.11 | 0.06 | -0.09 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 23.00 | 0.05 | 0.13 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 56 | 50 | 1.80 | 0.09 | 0.05 | -0.08 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 23.50 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.16 | 0.07 | 0.04 | -0.07 | 8/24/2026 | 8/25/2026 1:59:02 PM EST |
| 24.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.14 | -73.69% | 0.00 | 46 | 169 | 1.84 | 0.06 | 0.03 | -0.05 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.88 | 0.04 | 0.03 | -0.04 | 8/24/2026 | 8/25/2026 1:59:02 PM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 36 | 439 | 1.93 | 0.03 | 0.02 | -0.04 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 25.50 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.79 | 0.03 | 0.02 | -0.03 | 8/24/2026 | 8/25/2026 1:59:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 249 | 2.19 | 0.02 | 0.01 | -0.02 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.40 | 0.01 | 0.01 | -0.01 | 8/24/2026 | 8/25/2026 1:59:02 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.92 | 0.01 | 0.01 | -0.01 | 8/25/2026 1:59:02 PM EST | |||
| 27.50 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 7.11 | 0.01 | 0.01 | -0.01 | 8/25/2026 1:59:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.75 | 0.01 | 0.01 | -0.01 | 8/25/2026 1:59:02 PM EST | |||
| 30.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 3.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:59:02 PM EST |
| 35.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:59:02 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 40 | 6 | 2.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 48 | 16 | 2.23 | -0.01 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 159 | 78 | 1.91 | -0.03 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 13.50 | 0.02 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 160 | 287 | 1.81 | -0.04 | 0.03 | -0.05 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 14.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.02 | +28.58% | 0.01 | 838 | 250 | 1.93 | -0.07 | 0.04 | -0.07 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 14.50 | 0.11 | 0.20 | 0.16 | 0.15 | +0.01 | +7.15% | 0.01 | 153 | 147 | 1.97 | -0.10 | 0.06 | -0.09 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 15.00 | 0.20 | 0.27 | 0.24 | 0.24 | +0.05 | +26.32% | 0.02 | 3,631 | 722 | 2.06 | -0.13 | 0.07 | -0.11 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 15.50 | 0.29 | 0.35 | 0.32 | 0.34 | +0.07 | +25.93% | 0.02 | 297 | 465 | 1.87 | -0.18 | 0.09 | -0.14 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 16.00 | 0.39 | 0.47 | 0.43 | 0.47 | +0.12 | +34.29% | 0.03 | 4,969 | 1,179 | 1.88 | -0.23 | 0.10 | -0.16 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 16.50 | 0.56 | 0.62 | 0.59 | 0.66 | +0.17 | +34.70% | 0.04 | 220 | 611 | 1.93 | -0.29 | 0.11 | -0.18 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 17.00 | 0.80 | 0.84 | 0.82 | 0.83 | +0.17 | +25.76% | 0.05 | 330 | 1,119 | 1.94 | -0.35 | 0.12 | -0.19 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 17.50 | 0.99 | 1.08 | 1.04 | 1.05 | +0.20 | +23.53% | 0.06 | 305 | 390 | 1.87 | -0.41 | 0.13 | -0.20 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 18.00 | 1.20 | 1.34 | 1.27 | 1.24 | +0.14 | +12.73% | 0.07 | 85 | 924 | 1.93 | -0.48 | 0.13 | -0.20 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 18.50 | 1.41 | 1.62 | 1.52 | 1.55 | +0.20 | +14.82% | 0.08 | 6 | 47 | 1.90 | -0.54 | 0.13 | -0.20 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 19.00 | 1.73 | 2.11 | 1.92 | 1.98 | +0.36 | +22.23% | 0.10 | 28 | 103 | 1.98 | -0.60 | 0.12 | -0.19 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 19.50 | 2.14 | 2.36 | 2.25 | 2.37 | +0.06 | +2.60% | 0.12 | 7 | 8 | 2.04 | -0.66 | 0.12 | -0.18 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 20.00 | 2.49 | 2.77 | 2.63 | 2.73 | -0.06 | -2.16% | 0.13 | 7 | 61 | 1.96 | -0.71 | 0.11 | -0.17 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 20.50 | 2.40 | 3.10 | 2.75 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 4 | 3.08 | -0.75 | 0.10 | -0.16 | 8/24/2026 | 8/25/2026 1:59:02 PM EST |
| 21.00 | 2.85 | 4.05 | 3.45 | 3.24 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.95 | -0.80 | 0.09 | -0.14 | 8/20/2026 | 8/25/2026 1:59:02 PM EST |
| 21.50 | 3.30 | 4.35 | 3.83 | % | 0.18 | 0 | 0 | 2.78 | -0.83 | 0.08 | -0.12 | 8/25/2026 1:59:02 PM EST | |||
| 22.00 | 3.75 | 4.90 | 4.33 | 4.18 | 0.00 | 0.00% | 0.20 | 0 | 4 | 3.05 | -0.86 | 0.07 | -0.11 | 8/24/2026 | 8/25/2026 1:59:02 PM EST |
| 22.50 | 4.20 | 6.05 | 5.13 | 4.58 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.35 | -0.89 | 0.06 | -0.09 | 8/24/2026 | 8/25/2026 1:59:02 PM EST |
| 23.00 | 4.55 | 6.75 | 5.65 | 4.29 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.53 | -0.91 | 0.05 | -0.08 | 8/13/2026 | 8/25/2026 1:59:02 PM EST |
| 23.50 | 4.80 | 6.30 | 5.55 | 5.74 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.34 | -0.93 | 0.04 | -0.07 | 8/24/2026 | 8/25/2026 1:59:02 PM EST |
| 24.00 | 5.30 | 7.55 | 6.43 | 5.87 | 0.00 | 0.00% | 0.27 | 0 | 6 | 4.51 | -0.94 | 0.03 | -0.05 | 8/24/2026 | 8/25/2026 1:59:02 PM EST |
| 24.50 | 6.50 | 7.20 | 6.85 | 7.00 | +0.72 | +11.47% | 0.28 | 2 | 6 | 3.41 | -0.96 | 0.03 | -0.04 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 25.00 | 6.25 | 7.90 | 7.08 | 7.60 | +0.69 | +9.99% | 0.28 | 1 | 2 | 3.54 | -0.97 | 0.02 | -0.04 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 25.50 | 7.50 | 8.40 | 7.95 | 8.01 | +0.71 | +9.73% | 0.31 | 1 | 5 | 3.67 | -0.97 | 0.02 | -0.03 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 26.00 | 7.90 | 9.00 | 8.45 | 8.48 | +0.75 | +9.71% | 0.32 | 3 | 3 | 4.43 | -0.98 | 0.01 | -0.02 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 26.50 | 8.45 | 9.30 | 8.88 | 8.80 | +0.41 | +4.89% | 0.34 | 3 | 1 | 3.66 | -0.98 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 27.00 | 8.90 | 9.95 | 9.43 | 9.23 | +0.53 | +6.10% | 0.35 | 2 | 15 | 4.58 | -0.99 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 27.50 | 9.40 | 10.05 | 9.73 | 9.87 | +0.65 | +7.05% | 0.35 | 10 | 2 | 3.75 | -0.99 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 28.00 | 9.75 | 10.70 | 10.23 | 10.23 | +0.55 | +5.69% | 0.37 | 4 | 2 | 4.24 | -0.99 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 30.00 | 11.05 | 13.05 | 12.05 | 12.02 | +0.42 | +3.63% | 0.40 | 1 | 1 | 5.45 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:02 PM EST |
| 35.00 | 16.05 | 17.90 | 16.98 | 16.70 | 0.00 | 0.00% | 0.49 | 0 | 6 | 6.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:59:02 PM EST |