Options Chain for KOHLS CORP COM (KSS) - $13.77 as of 8/18/2025 10:49:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.40 | 12.65 | 12.53 | % | 12.53 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:00 AM EST | |||
| 2.50 | 11.00 | 11.10 | 11.05 | 13.88 | 0.00 | 0.00% | 4.42 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/18/2025 11:59:00 AM EST |
| 4.00 | 9.50 | 9.65 | 9.58 | 7.20 | 0.00 | 0.00% | 2.40 | 0 | 8 | 2.55 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/18/2025 11:59:00 AM EST |
| 5.00 | 8.40 | 8.65 | 8.53 | 7.30 | 0.00 | 0.00% | 1.71 | 0 | 47 | 2.31 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/18/2025 11:59:00 AM EST |
| 6.00 | 7.40 | 7.70 | 7.55 | 5.05 | 0.00 | 0.00% | 1.26 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/18/2025 11:59:00 AM EST |
| 7.00 | 6.40 | 6.65 | 6.53 | % | 0.93 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/18/2025 11:59:00 AM EST | |||
| 7.50 | 6.00 | 6.10 | 6.05 | 6.05 | -0.50 | -7.64% | 0.81 | 4 | 1,585 | 1.34 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 8.00 | 5.45 | 5.65 | 5.55 | % | 0.69 | 0 | 0 | 1.21 | 1.00 | 0.01 | 0.00 | 8/18/2025 11:59:00 AM EST | |||
| 8.50 | 4.95 | 5.10 | 5.03 | % | 0.59 | 0 | 0 | 1.09 | 0.99 | 0.02 | 0.00 | 8/18/2025 11:59:00 AM EST | |||
| 9.00 | 4.50 | 4.65 | 4.58 | 5.50 | 0.00 | 0.00% | 0.51 | 0 | 42 | 1.09 | 0.96 | 0.03 | 0.00 | 8/15/2025 | 8/18/2025 11:59:00 AM EST |
| 9.50 | 4.00 | 4.20 | 4.10 | % | 0.43 | 0 | 0 | 0.97 | 0.94 | 0.04 | -0.01 | 8/18/2025 11:59:00 AM EST | |||
| 10.00 | 3.60 | 3.70 | 3.65 | 3.70 | -0.40 | -9.76% | 0.36 | 1 | 5,648 | 0.82 | 0.90 | 0.05 | -0.01 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 10.50 | 3.15 | 3.25 | 3.20 | % | 0.30 | 0 | 0 | 0.82 | 0.87 | 0.07 | -0.01 | 8/18/2025 11:59:00 AM EST | |||
| 11.00 | 2.63 | 2.83 | 2.73 | 2.85 | -0.35 | -10.94% | 0.25 | 103 | 442 | 0.83 | 0.82 | 0.08 | -0.01 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 11.50 | 2.29 | 2.48 | 2.39 | 2.51 | % | 0.21 | 20 | 0 | 0.81 | 0.77 | 0.09 | -0.01 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 12.00 | 2.11 | 2.16 | 2.14 | 2.14 | % | 0.18 | 14 | 0 | 0.85 | 0.72 | 0.10 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 12.50 | 1.84 | 1.88 | 1.86 | 1.86 | -0.23 | -11.01% | 0.15 | 90 | 7,897 | 0.87 | 0.66 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 13.00 | 1.60 | 1.64 | 1.62 | 1.49 | % | 0.12 | 54 | 0 | 0.83 | 0.61 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 13.50 | 1.39 | 1.44 | 1.42 | 1.45 | % | 0.11 | 3 | 0 | 0.91 | 0.55 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 14.00 | 1.22 | 1.25 | 1.24 | 1.24 | -0.18 | -12.68% | 0.09 | 208 | 5,409 | 0.92 | 0.50 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 14.50 | 1.06 | 1.10 | 1.08 | 1.10 | % | 0.07 | 2 | 0 | 0.94 | 0.45 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 15.00 | 0.94 | 0.97 | 0.96 | 0.95 | -0.14 | -12.85% | 0.06 | 346 | 19,948 | 0.95 | 0.41 | 0.10 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 15.50 | 0.83 | 0.86 | 0.85 | 0.85 | % | 0.05 | 5 | 0 | 0.95 | 0.37 | 0.10 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 16.00 | 0.73 | 0.76 | 0.75 | 0.78 | -0.10 | -11.37% | 0.05 | 63 | 5,550 | 1.00 | 0.33 | 0.09 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 16.50 | 0.65 | 0.68 | 0.67 | 0.65 | % | 0.04 | 2 | 0 | 1.01 | 0.30 | 0.09 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 17.00 | 0.58 | 0.62 | 0.60 | % | 0.04 | 0 | 0 | 1.04 | 0.27 | 0.08 | -0.02 | 8/18/2025 11:59:00 AM EST | |||
| 17.50 | 0.52 | 0.56 | 0.54 | 0.54 | -0.08 | -12.91% | 0.03 | 56 | 2,678 | 1.06 | 0.24 | 0.07 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 18.00 | 0.47 | 0.51 | 0.49 | 0.50 | % | 0.03 | 13 | 0 | 1.07 | 0.22 | 0.07 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 18.50 | 0.43 | 0.46 | 0.45 | % | 0.02 | 0 | 0 | 1.09 | 0.20 | 0.06 | -0.02 | 8/18/2025 11:59:00 AM EST | |||
| 19.00 | 0.39 | 0.43 | 0.41 | 0.42 | -0.11 | -20.76% | 0.02 | 2 | 5,674 | 1.11 | 0.18 | 0.06 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 19.50 | 0.36 | 0.39 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.16 | 0.06 | -0.02 | 8/18/2025 11:59:00 AM EST | |||
| 20.00 | 0.33 | 0.36 | 0.35 | 0.34 | -0.06 | -15.00% | 0.02 | 155 | 3,076 | 1.16 | 0.15 | 0.05 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 21.00 | 0.29 | 0.32 | 0.31 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.21 | 0.12 | 0.04 | -0.01 | 8/15/2025 | 8/18/2025 11:59:00 AM EST |
| 22.00 | 0.25 | 0.29 | 0.27 | % | 0.01 | 0 | 0 | 1.24 | 0.10 | 0.04 | -0.01 | 8/18/2025 11:59:00 AM EST | |||
| 22.50 | 0.24 | 0.27 | 0.26 | 0.24 | -0.11 | -31.43% | 0.01 | 34 | 871 | 1.26 | 0.09 | 0.03 | -0.01 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 23.00 | 0.22 | 0.26 | 0.24 | 0.26 | % | 0.01 | 1 | 0 | 1.28 | 0.08 | 0.03 | -0.01 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 24.00 | 0.20 | 0.24 | 0.22 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.32 | 0.06 | 0.03 | -0.01 | 8/15/2025 | 8/18/2025 11:59:00 AM EST |
| 25.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.03 | -13.05% | 0.01 | 43 | 14,704 | 1.36 | 0.05 | 0.02 | -0.01 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 26.00 | 0.16 | 0.20 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.53 | 0.04 | 0.02 | -0.01 | 8/14/2025 | 8/18/2025 11:59:00 AM EST |
| 27.50 | 0.15 | 0.19 | 0.17 | 0.19 | -0.02 | -9.53% | 0.01 | 10 | 2,736 | 1.44 | 0.03 | 0.01 | 0.00 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 30.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.05 | -26.32% | 0.01 | 1 | 530 | 1.54 | 0.02 | 0.01 | 0.00 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 606 | 1.78 | 0.01 | 0.00 | 0.00 | 7/31/2025 | 8/18/2025 11:59:00 AM EST |
| 35.00 | 0.04 | 0.24 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 450 | 1.68 | 0.01 | 0.00 | 0.00 | 8/14/2025 | 8/18/2025 11:59:00 AM EST |
| 37.50 | 0.04 | 0.23 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 657 | 1.78 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 11:59:00 AM EST |
| 40.00 | 0.08 | 0.11 | 0.10 | 0.08 | -0.05 | -38.47% | 0.00 | 141 | 2,480 | 1.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:00 AM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 620 | 2.58 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 11:59:00 AM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:00 AM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,618 | 1.84 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/18/2025 11:59:00 AM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/18/2025 11:59:00 AM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/18/2025 11:59:00 AM EST | |||
| 7.50 | 0.01 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9,129 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/18/2025 11:59:00 AM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 8/18/2025 11:59:00 AM EST | |||
| 8.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.67 | -0.01 | 0.02 | 0.00 | 8/18/2025 11:59:00 AM EST | |||
| 9.00 | 0.04 | 0.09 | 0.07 | 0.10 | +0.03 | +42.86% | 0.01 | 1 | 2,042 | 0.94 | -0.04 | 0.03 | 0.00 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.83 | -0.06 | 0.04 | -0.01 | 8/18/2025 11:59:00 AM EST | |||
| 10.00 | 0.13 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 12 | 8,256 | 0.79 | -0.10 | 0.05 | -0.01 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 10.50 | 0.20 | 0.22 | 0.21 | % | 0.02 | 0 | 0 | 0.80 | -0.13 | 0.07 | -0.01 | 8/18/2025 11:59:00 AM EST | |||
| 11.00 | 0.32 | 0.35 | 0.34 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 945 | 0.82 | -0.18 | 0.08 | -0.01 | 8/15/2025 | 8/18/2025 11:59:00 AM EST |
| 11.50 | 0.47 | 0.50 | 0.49 | 0.48 | % | 0.04 | 9 | 0 | 0.83 | -0.23 | 0.09 | -0.01 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 12.00 | 0.66 | 0.70 | 0.68 | 0.65 | % | 0.06 | 71 | 0 | 0.84 | -0.28 | 0.10 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 12.50 | 0.89 | 0.93 | 0.91 | 0.89 | -0.01 | -1.12% | 0.07 | 159 | 3,046 | 0.86 | -0.34 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 13.00 | 1.16 | 1.19 | 1.18 | 1.17 | % | 0.09 | 158 | 0 | 0.88 | -0.39 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 13.50 | 1.45 | 1.49 | 1.47 | 1.47 | % | 0.11 | 61 | 0 | 0.87 | -0.45 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 14.00 | 1.77 | 1.82 | 1.80 | 1.79 | +0.15 | +9.15% | 0.13 | 17 | 189 | 0.96 | -0.50 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 14.50 | 2.12 | 2.17 | 2.15 | 2.14 | % | 0.15 | 1 | 0 | 0.99 | -0.55 | 0.11 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 15.00 | 2.49 | 2.54 | 2.52 | 2.38 | 0.00 | 0.00% | 0.17 | 0 | 1,739 | 1.00 | -0.59 | 0.10 | -0.02 | 8/15/2025 | 8/18/2025 11:59:00 AM EST |
| 15.50 | 2.88 | 2.94 | 2.91 | 2.83 | % | 0.19 | 4 | 0 | 1.01 | -0.63 | 0.10 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 16.00 | 3.25 | 3.35 | 3.30 | 3.25 | +0.15 | +4.84% | 0.21 | 14 | 80 | 1.05 | -0.67 | 0.09 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST |
| 16.50 | 3.70 | 3.80 | 3.75 | 3.65 | % | 0.23 | 15 | 0 | 1.06 | -0.70 | 0.09 | -0.02 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 17.00 | 4.10 | 4.20 | 4.15 | % | 0.24 | 0 | 0 | 1.04 | -0.73 | 0.08 | -0.02 | 8/18/2025 11:59:00 AM EST | |||
| 17.50 | 4.55 | 4.65 | 4.60 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 1,643 | 1.07 | -0.76 | 0.07 | -0.02 | 8/15/2025 | 8/18/2025 11:59:00 AM EST |
| 18.00 | 5.00 | 5.10 | 5.05 | % | 0.28 | 0 | 0 | 1.05 | -0.78 | 0.07 | -0.02 | 8/18/2025 11:59:00 AM EST | |||
| 18.50 | 5.45 | 5.55 | 5.50 | % | 0.30 | 0 | 0 | 1.16 | -0.80 | 0.06 | -0.02 | 8/18/2025 11:59:00 AM EST | |||
| 19.00 | 5.90 | 6.05 | 5.98 | 5.70 | 0.00 | 0.00% | 0.31 | 0 | 105 | 1.13 | -0.82 | 0.06 | -0.02 | 8/15/2025 | 8/18/2025 11:59:00 AM EST |
| 19.50 | 6.40 | 6.50 | 6.45 | % | 0.33 | 0 | 0 | 1.21 | -0.84 | 0.06 | -0.02 | 8/18/2025 11:59:00 AM EST | |||
| 20.00 | 6.85 | 6.95 | 6.90 | 6.65 | 0.00 | 0.00% | 0.35 | 0 | 98 | 1.21 | -0.85 | 0.05 | -0.02 | 8/15/2025 | 8/18/2025 11:59:00 AM EST |
| 21.00 | 7.80 | 7.90 | 7.85 | 8.55 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.32 | -0.88 | 0.04 | -0.01 | 7/24/2025 | 8/18/2025 11:59:00 AM EST |
| 22.00 | 8.75 | 8.90 | 8.83 | 8.75 | % | 0.40 | 1 | 0 | 1.40 | -0.90 | 0.04 | -0.01 | 8/18/2025 | 8/18/2025 11:59:00 AM EST | |
| 22.50 | 9.25 | 9.35 | 9.30 | 8.80 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.39 | -0.91 | 0.03 | -0.01 | 8/15/2025 | 8/18/2025 11:59:00 AM EST |
| 23.00 | 9.75 | 9.85 | 9.80 | % | 0.43 | 0 | 0 | 1.38 | -0.92 | 0.03 | -0.01 | 8/18/2025 11:59:00 AM EST | |||
| 24.00 | 10.70 | 10.85 | 10.78 | % | 0.45 | 0 | 0 | 1.45 | -0.94 | 0.03 | -0.01 | 8/18/2025 11:59:00 AM EST | |||
| 25.00 | 11.70 | 11.90 | 11.80 | 11.60 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.46 | -0.95 | 0.02 | -0.01 | 8/14/2025 | 8/18/2025 11:59:00 AM EST |
| 26.00 | 12.60 | 12.90 | 12.75 | 13.15 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.54 | -0.96 | 0.02 | -0.01 | 7/24/2025 | 8/18/2025 11:59:00 AM EST |
| 27.50 | 14.15 | 14.35 | 14.25 | 13.65 | 0.00 | 0.00% | 0.52 | 0 | 64 | 1.46 | -0.97 | 0.01 | 0.00 | 8/13/2025 | 8/18/2025 11:59:00 AM EST |
| 30.00 | 16.55 | 16.90 | 16.73 | % | 0.56 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 8/18/2025 11:59:00 AM EST | |||
| 32.50 | 19.00 | 19.25 | 19.13 | % | 0.59 | 0 | 0 | 1.74 | -0.99 | 0.00 | 0.00 | 8/18/2025 11:59:00 AM EST | |||
| 35.00 | 21.50 | 21.80 | 21.65 | % | 0.62 | 0 | 0 | 1.86 | -0.99 | 0.00 | 0.00 | 8/18/2025 11:59:00 AM EST | |||
| 37.50 | 23.95 | 24.25 | 24.10 | % | 0.64 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:00 AM EST | |||
| 40.00 | 26.45 | 26.85 | 26.65 | % | 0.67 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/18/2025 11:59:00 AM EST |