Options Chain for KOHLS CORP COM (KSS) - $17.85 as of 7/27/2026 5:27:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 10.30 | 10.70 | 10.50 | 10.19 | -0.06 | -0.59% | 1.31 | 3 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 9.00 | 8.95 | 9.70 | 9.33 | 9.28 | 0.00 | 0.00% | 1.04 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:14 PM EST |
| 10.00 | 7.80 | 8.80 | 8.30 | 8.21 | -0.02 | -0.25% | 0.83 | 2 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 11.00 | 7.30 | 7.75 | 7.53 | 7.43 | +0.23 | +3.20% | 0.68 | 1 | 9 | 2.16 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 11.50 | 6.10 | 7.30 | 6.70 | 7.28 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:14 PM EST |
| 12.00 | 5.95 | 7.40 | 6.68 | 6.45 | -0.10 | -1.53% | 0.56 | 8 | 4 | 2.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 12.50 | 5.10 | 6.35 | 5.73 | 5.60 | -0.65 | -10.40% | 0.46 | 1 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 13.00 | 4.95 | 5.75 | 5.35 | 5.34 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:14 PM EST |
| 13.50 | 4.20 | 5.25 | 4.73 | % | 0.35 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:14 PM EST | |||
| 14.00 | 3.65 | 4.75 | 4.20 | 2.28 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.31 | 0.99 | 0.01 | -0.01 | 7/14/2026 | 7/27/2026 4:00:14 PM EST |
| 14.50 | 3.25 | 4.30 | 3.78 | % | 0.26 | 0 | 0 | 1.27 | 0.98 | 0.02 | -0.01 | 7/27/2026 4:00:14 PM EST | |||
| 15.00 | 2.75 | 4.55 | 3.65 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.04 | 0.97 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 4:00:14 PM EST |
| 15.50 | 2.30 | 3.30 | 2.80 | % | 0.18 | 0 | 0 | 1.01 | 0.94 | 0.05 | -0.02 | 7/27/2026 4:00:14 PM EST | |||
| 16.00 | 1.84 | 2.83 | 2.34 | 2.18 | -0.95 | -30.36% | 0.15 | 1 | 9 | 0.92 | 0.90 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 16.50 | 1.91 | 2.37 | 2.14 | 2.08 | +0.32 | +18.19% | 0.13 | 1 | 2 | 0.84 | 0.85 | 0.10 | -0.03 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 17.00 | 1.48 | 1.98 | 1.73 | 1.79 | +0.06 | +3.47% | 0.10 | 1 | 175 | 0.82 | 0.79 | 0.13 | -0.03 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 17.50 | 1.35 | 1.56 | 1.46 | 1.10 | -0.05 | -4.35% | 0.08 | 10 | 22 | 0.66 | 0.71 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 18.00 | 1.03 | 1.20 | 1.12 | 1.12 | +0.19 | +20.43% | 0.06 | 30 | 244 | 0.64 | 0.63 | 0.18 | -0.04 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 18.50 | 0.79 | 0.87 | 0.83 | 0.86 | 0.00 | 0.00% | 0.04 | 12 | 69 | 0.62 | 0.53 | 0.19 | -0.04 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 19.00 | 0.56 | 0.66 | 0.61 | 0.62 | +0.12 | +24.00% | 0.03 | 16 | 165 | 0.62 | 0.44 | 0.20 | -0.04 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 19.50 | 0.40 | 0.60 | 0.50 | 0.29 | -0.09 | -23.69% | 0.03 | 5 | 1 | 0.68 | 0.34 | 0.18 | -0.04 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 20.00 | 0.28 | 0.36 | 0.32 | 0.32 | -0.02 | -5.89% | 0.02 | 6 | 55 | 0.64 | 0.26 | 0.16 | -0.03 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 20.50 | 0.20 | 0.25 | 0.23 | 0.23 | +0.02 | +9.53% | 0.01 | 26 | 2 | 0.65 | 0.20 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 21.00 | 0.09 | 0.21 | 0.15 | 0.18 | -0.11 | -37.94% | 0.01 | 14 | 40 | 0.62 | 0.15 | 0.11 | -0.02 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 21.50 | 0.07 | 0.19 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 16 | 11 | 0.68 | 0.11 | 0.09 | -0.02 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 22.00 | 0.05 | 0.48 | 0.27 | 0.10 | -0.05 | -33.34% | 0.01 | 3 | 20 | 0.90 | 0.07 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.29 | 0.04 | 0.05 | -0.01 | 7/27/2026 4:00:14 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.03 | 0.03 | -0.01 | 7/15/2026 | 7/27/2026 4:00:14 PM EST |
| 24.00 | 0.02 | 0.26 | 0.14 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.01 | 0.02 | 0.00 | 7/16/2026 | 7/27/2026 4:00:14 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.89 | 0.00 | 0.01 | 0.00 | 7/13/2026 | 7/27/2026 4:00:14 PM EST |
| 26.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:14 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:14 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.06 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:14 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:14 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:14 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:14 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 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:14 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:14 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:14 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:14 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:14 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:14 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:14 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.23 | -88.47% | 0.00 | 1 | 31 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:14 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.81 | -0.01 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 4:00:14 PM EST |
| 14.50 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.90 | -0.02 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 4:00:14 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.09 | -0.03 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 4:00:14 PM EST |
| 15.50 | 0.07 | 0.61 | 0.34 | 0.12 | -0.01 | -7.70% | 0.02 | 8 | 4 | 1.09 | -0.06 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 16.00 | 0.11 | 0.20 | 0.16 | 0.15 | -0.06 | -28.58% | 0.01 | 88 | 22 | 0.76 | -0.10 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 16.50 | 0.16 | 0.24 | 0.20 | 0.22 | -0.06 | -21.43% | 0.01 | 7 | 7 | 0.71 | -0.15 | 0.10 | -0.03 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 17.00 | 0.23 | 0.32 | 0.28 | 0.30 | -0.08 | -21.06% | 0.02 | 2 | 67 | 0.68 | -0.21 | 0.13 | -0.03 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 17.50 | 0.34 | 0.45 | 0.40 | 0.46 | -0.24 | -34.29% | 0.02 | 3 | 24 | 0.65 | -0.28 | 0.16 | -0.04 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 18.00 | 0.49 | 0.60 | 0.55 | 0.65 | -0.13 | -16.67% | 0.03 | 3 | 29 | 0.63 | -0.37 | 0.18 | -0.04 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 18.50 | 0.71 | 0.88 | 0.80 | 0.74 | -0.03 | -3.90% | 0.04 | 4 | 8 | 0.64 | -0.47 | 0.19 | -0.04 | 7/27/2026 | 7/27/2026 4:00:14 PM EST |
| 19.00 | 0.98 | 1.21 | 1.10 | 1.24 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.66 | -0.56 | 0.20 | -0.04 | 7/23/2026 | 7/27/2026 4:00:14 PM EST |
| 19.50 | 1.33 | 1.79 | 1.56 | % | 0.08 | 0 | 0 | 0.77 | -0.66 | 0.18 | -0.04 | 7/27/2026 4:00:14 PM EST | |||
| 20.00 | 1.71 | 1.86 | 1.79 | % | 0.09 | 0 | 0 | 0.65 | -0.74 | 0.16 | -0.03 | 7/27/2026 4:00:14 PM EST | |||
| 20.50 | 1.99 | 2.58 | 2.29 | % | 0.11 | 0 | 0 | 0.70 | -0.80 | 0.14 | -0.03 | 7/27/2026 4:00:14 PM EST | |||
| 21.00 | 2.41 | 3.05 | 2.73 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.13 | -0.85 | 0.11 | -0.02 | 7/14/2026 | 7/27/2026 4:00:14 PM EST |
| 21.50 | 2.55 | 3.40 | 2.98 | % | 0.14 | 0 | 0 | 1.09 | -0.89 | 0.09 | -0.02 | 7/27/2026 4:00:14 PM EST | |||
| 22.00 | 3.40 | 4.40 | 3.90 | 4.58 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.65 | -0.93 | 0.07 | -0.01 | 7/17/2026 | 7/27/2026 4:00:14 PM EST |
| 22.50 | 3.80 | 4.90 | 4.35 | 3.95 | % | 0.19 | 2 | 0 | 1.74 | -0.96 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 4:00:14 PM EST | |
| 23.00 | 4.30 | 5.40 | 4.85 | 4.91 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.84 | -0.97 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 4:00:14 PM EST |
| 24.00 | 5.30 | 6.50 | 5.90 | 5.74 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.10 | -0.99 | 0.02 | 0.00 | 7/22/2026 | 7/27/2026 4:00:14 PM EST |
| 25.00 | 6.30 | 7.50 | 6.90 | 8.80 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.26 | -1.00 | 0.01 | 0.00 | 7/14/2026 | 7/27/2026 4:00:14 PM EST |
| 26.00 | 7.30 | 8.50 | 7.90 | 8.11 | 0.00 | 0.00% | 0.30 | 0 | 7 | 2.42 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:14 PM EST |
| 27.00 | 8.30 | 9.15 | 8.73 | 9.33 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:14 PM EST |
| 28.00 | 9.30 | 10.55 | 9.93 | 9.85 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.74 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:14 PM EST |
| 29.00 | 10.25 | 11.35 | 10.80 | 12.75 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.67 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:14 PM EST |
| 30.00 | 11.00 | 12.20 | 11.60 | 14.15 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.62 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:14 PM EST |
| 35.00 | 15.95 | 17.10 | 16.53 | % | 0.47 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:14 PM EST |