Options Chain for KOHLS CORP COM (KSS) - $17.89 as of 8/26/2026 9:35:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.85 | 9.55 | 8.20 | 7.10 | 0.00 | 0.00% | 0.82 | 0 | 22 | 4.36 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:01 PM EST |
| 11.00 | 5.85 | 8.60 | 7.23 | 7.23 | 0.00 | 0.00% | 0.66 | 0 | 14 | 3.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 12.00 | 4.85 | 7.60 | 6.23 | 6.22 | 0.00 | 0.00% | 0.52 | 0 | 5 | 3.45 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 12.50 | 4.35 | 7.10 | 5.73 | % | 0.46 | 0 | 0 | 3.24 | 1.00 | 0.01 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 13.00 | 3.85 | 6.60 | 5.23 | % | 0.40 | 0 | 0 | 3.03 | 0.99 | 0.02 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 13.50 | 3.35 | 6.05 | 4.70 | % | 0.35 | 0 | 0 | 2.79 | 0.99 | 0.02 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 14.00 | 2.89 | 5.00 | 3.95 | % | 0.28 | 0 | 0 | 2.11 | 0.95 | 0.04 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 14.50 | 3.15 | 4.40 | 3.78 | 3.39 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.78 | 0.92 | 0.06 | -0.01 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 15.00 | 1.92 | 4.15 | 3.04 | 1.83 | % | 0.20 | 1 | 0 | 1.90 | 0.90 | 0.07 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST | |
| 15.50 | 1.65 | 3.80 | 2.73 | % | 0.18 | 0 | 0 | 1.84 | 0.85 | 0.09 | -0.02 | 8/26/2026 4:00:01 PM EST | |||
| 16.00 | 0.96 | 3.35 | 2.16 | 2.18 | -0.32 | -12.80% | 0.14 | 3 | 5 | 1.71 | 0.80 | 0.12 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 16.50 | 1.23 | 2.16 | 1.70 | 2.41 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.03 | 0.75 | 0.14 | -0.02 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 17.00 | 1.10 | 1.64 | 1.37 | 1.19 | -0.56 | -32.00% | 0.08 | 18 | 13 | 0.57 | 0.69 | 0.17 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 17.50 | 0.75 | 1.33 | 1.04 | 1.17 | -0.35 | -23.03% | 0.06 | 158 | 222 | 0.55 | 0.60 | 0.18 | -0.03 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 18.00 | 0.59 | 0.87 | 0.73 | 0.94 | -0.36 | -27.70% | 0.04 | 99 | 192 | 0.51 | 0.51 | 0.19 | -0.03 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 18.50 | 0.20 | 0.84 | 0.52 | 0.68 | -0.38 | -35.85% | 0.03 | 10 | 99 | 0.50 | 0.42 | 0.18 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 19.00 | 0.21 | 0.62 | 0.42 | 0.46 | -0.44 | -48.89% | 0.02 | 225 | 111 | 0.54 | 0.34 | 0.16 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 19.50 | 0.04 | 0.37 | 0.21 | 0.39 | -0.38 | -49.36% | 0.01 | 1 | 12 | 0.44 | 0.29 | 0.14 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.29 | 0.15 | 0.34 | -0.36 | -51.43% | 0.01 | 283 | 98 | 0.67 | 0.20 | 0.12 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 20.50 | 0.08 | 0.23 | 0.16 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | 0.19 | 0.10 | -0.02 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.11 | -1.05 | -90.52% | 0.01 | 50 | 4 | 0.59 | 0.15 | 0.09 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.17 | 0.09 | 0.23 | -0.17 | -42.50% | 0.00 | 50 | 3 | 0.76 | 0.10 | 0.06 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.51 | 0.26 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.18 | 0.06 | 0.05 | -0.01 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.92 | 0.03 | 0.03 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.95 | 0.03 | 0.02 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 2.17 | 1.09 | % | 0.05 | 0 | 0 | 2.66 | 0.01 | 0.01 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.70 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/26/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 1.07 | 0.54 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.17 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/26/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.99 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.56 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.84 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 11 | 7 | 0.73 | -0.01 | 0.02 | 0.00 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 3.07 | -0.01 | 0.02 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.17 | -77.28% | 0.01 | 3 | 11 | 0.91 | -0.05 | 0.04 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.14 | 0.07 | 0.09 | -0.25 | -73.53% | 0.00 | 4 | 8 | 0.79 | -0.08 | 0.06 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.26 | 0.13 | 0.07 | -0.38 | -84.45% | 0.01 | 26 | 17 | 0.84 | -0.10 | 0.07 | -0.01 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 15.50 | 0.10 | 0.22 | 0.16 | 0.19 | -0.41 | -68.34% | 0.01 | 45 | 74 | 0.64 | -0.15 | 0.09 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 16.00 | 0.16 | 0.30 | 0.23 | 0.25 | -0.48 | -65.76% | 0.01 | 31 | 10 | 0.62 | -0.20 | 0.12 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 16.50 | 0.26 | 0.59 | 0.43 | 0.35 | -0.60 | -63.16% | 0.03 | 75 | 3 | 0.68 | -0.25 | 0.14 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 17.00 | 0.39 | 0.71 | 0.55 | 0.58 | -0.62 | -51.67% | 0.03 | 19 | 109 | 0.65 | -0.31 | 0.17 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 17.50 | 0.59 | 0.88 | 0.74 | 0.74 | -0.72 | -49.32% | 0.04 | 59 | 12 | 0.63 | -0.40 | 0.18 | -0.03 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 18.00 | 0.82 | 1.12 | 0.97 | 0.97 | -0.83 | -46.12% | 0.05 | 92 | 96 | 0.63 | -0.49 | 0.19 | -0.03 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 18.50 | 1.13 | 1.46 | 1.30 | 1.30 | -0.78 | -37.50% | 0.07 | 3 | 9 | 0.65 | -0.58 | 0.18 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 19.00 | 1.46 | 1.80 | 1.63 | 1.52 | -0.81 | -34.77% | 0.09 | 3 | 27 | 0.66 | -0.66 | 0.16 | -0.02 | 8/26/2026 | 8/26/2026 4:00:01 PM EST |
| 19.50 | 1.62 | 2.25 | 1.94 | % | 0.10 | 0 | 0 | 0.76 | -0.71 | 0.14 | -0.02 | 8/26/2026 4:00:01 PM EST | |||
| 20.00 | 1.99 | 3.80 | 2.90 | 2.57 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.61 | -0.80 | 0.12 | -0.02 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 20.50 | 2.26 | 4.25 | 3.26 | % | 0.16 | 0 | 0 | 1.68 | -0.81 | 0.10 | -0.02 | 8/26/2026 4:00:01 PM EST | |||
| 21.00 | 2.21 | 4.65 | 3.43 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.71 | -0.85 | 0.09 | -0.02 | 8/20/2026 | 8/26/2026 4:00:01 PM EST |
| 21.50 | 2.68 | 5.10 | 3.89 | % | 0.18 | 0 | 0 | 1.76 | -0.90 | 0.06 | -0.01 | 8/26/2026 4:00:01 PM EST | |||
| 22.00 | 3.35 | 5.30 | 4.33 | 4.43 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.62 | -0.94 | 0.05 | -0.01 | 8/24/2026 | 8/26/2026 4:00:01 PM EST |
| 22.50 | 3.85 | 6.20 | 5.03 | % | 0.22 | 0 | 0 | 2.00 | -0.97 | 0.03 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 23.00 | 4.35 | 6.70 | 5.53 | % | 0.24 | 0 | 0 | 2.08 | -0.97 | 0.02 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 23.50 | 4.90 | 7.60 | 6.25 | % | 0.27 | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 24.00 | 5.35 | 8.10 | 6.73 | % | 0.28 | 0 | 0 | 2.52 | -0.99 | 0.01 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 25.00 | 6.35 | 9.05 | 7.70 | % | 0.31 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 26.00 | 7.40 | 9.65 | 8.53 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 27.00 | 8.20 | 10.90 | 9.55 | % | 0.35 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 30.00 | 11.30 | 13.55 | 12.43 | % | 0.41 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/26/2026 4:00:01 PM EST | |||
| 35.00 | 16.30 | 19.00 | 17.65 | 17.49 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 4:00:01 PM EST |