Options Chain for KOHLS CORP COM (KSS) - $15.30 as of 9/12/2025 9:05:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 11.20 | 11.35 | 11.28 | % | 2.82 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 5.00 | 10.20 | 10.35 | 10.28 | % | 2.06 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 6.00 | 8.35 | 9.40 | 8.88 | % | 1.48 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 7.00 | 8.20 | 9.15 | 8.68 | % | 1.24 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 7.50 | 7.70 | 7.90 | 7.80 | % | 1.04 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 8.00 | 6.25 | 7.40 | 6.83 | 8.48 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 8.50 | 6.70 | 7.75 | 7.23 | % | 0.85 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 9.00 | 6.20 | 6.35 | 6.28 | % | 0.70 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 9.50 | 4.95 | 6.70 | 5.83 | 3.86 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:06 PM EST |
| 10.00 | 5.20 | 5.40 | 5.30 | 5.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 10.50 | 4.75 | 5.80 | 5.28 | 4.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.19 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 9/12/2025 4:00:06 PM EST |
| 11.00 | 4.25 | 4.85 | 4.55 | 5.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 11.50 | 3.65 | 3.90 | 3.78 | 2.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.94 | 0.98 | 0.02 | -0.01 | 8/26/2025 | 9/12/2025 4:00:06 PM EST |
| 12.00 | 1.92 | 3.45 | 2.69 | 3.70 | -0.70 | -15.91% | 0.22 | 1 | 1 | 0.95 | 0.96 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 12.50 | 2.64 | 2.98 | 2.81 | 3.72 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.52 | 0.92 | 0.06 | -0.01 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 13.00 | 2.35 | 2.69 | 2.52 | 2.40 | -0.40 | -14.29% | 0.19 | 1 | 26 | 0.84 | 0.88 | 0.09 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 13.50 | 1.87 | 2.17 | 2.02 | 2.00 | -0.51 | -20.32% | 0.15 | 1 | 26 | 0.72 | 0.82 | 0.12 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 14.00 | 1.57 | 1.74 | 1.66 | 1.71 | -0.34 | -16.59% | 0.12 | 18 | 58 | 0.76 | 0.75 | 0.14 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 14.50 | 1.32 | 1.43 | 1.38 | 1.42 | -0.52 | -26.81% | 0.10 | 12 | 40 | 0.80 | 0.67 | 0.16 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 15.00 | 0.99 | 1.19 | 1.09 | 1.01 | -0.55 | -35.26% | 0.07 | 194 | 281 | 0.79 | 0.58 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 15.50 | 0.74 | 0.94 | 0.84 | 0.87 | -0.36 | -29.27% | 0.05 | 519 | 259 | 0.78 | 0.50 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 16.00 | 0.53 | 0.68 | 0.61 | 0.65 | -0.33 | -33.68% | 0.04 | 212 | 191 | 0.81 | 0.42 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 16.50 | 0.42 | 0.58 | 0.50 | 0.50 | -0.27 | -35.07% | 0.03 | 89 | 271 | 0.81 | 0.34 | 0.15 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 17.00 | 0.33 | 0.40 | 0.37 | 0.35 | -0.21 | -37.50% | 0.02 | 16 | 494 | 0.79 | 0.28 | 0.14 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 17.50 | 0.25 | 0.32 | 0.29 | 0.26 | -0.20 | -43.48% | 0.02 | 53 | 64 | 0.82 | 0.22 | 0.12 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 18.00 | 0.18 | 0.28 | 0.23 | 0.21 | -0.10 | -32.26% | 0.01 | 12 | 669 | 0.82 | 0.17 | 0.11 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 18.50 | 0.13 | 0.23 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.85 | 0.13 | 0.09 | -0.02 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.19 | 0.10 | 0.12 | -0.07 | -36.85% | 0.01 | 12 | 102 | 1.05 | 0.10 | 0.07 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 19.50 | 0.00 | 0.21 | 0.11 | 0.11 | -0.07 | -38.89% | 0.01 | 10 | 15 | 0.91 | 0.07 | 0.06 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.03 | 0.05 | 0.04 | -0.01 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 20.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.06 | 0.04 | 0.03 | -0.01 | 9/12/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.31 | 0.03 | 0.03 | -0.01 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.01 | 0.02 | 0.02 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 22.00 | 0.01 | 0.60 | 0.31 | % | 0.01 | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.23 | 0.01 | 0.01 | 0.00 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.22 | 0.01 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.61 | 0.31 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.19 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.47 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.58 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.69 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.89 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.98 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.07 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.62 | 0.31 | % | 0.08 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.92 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 202 | 2.88 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:06 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 210 | 2.90 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.82 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:06 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 15 | 2.47 | 0.00 | 0.01 | 0.00 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 94 | 2.26 | -0.01 | 0.01 | 0.00 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 64 | 2.07 | -0.02 | 0.02 | -0.01 | 9/8/2025 | 9/12/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 279 | 1.56 | -0.04 | 0.04 | -0.01 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 12.50 | 0.06 | 0.16 | 0.11 | 0.06 | +0.02 | +50.00% | 0.01 | 1 | 65 | 0.78 | -0.08 | 0.06 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 13.00 | 0.11 | 0.18 | 0.15 | 0.15 | +0.04 | +36.37% | 0.01 | 3 | 104 | 0.76 | -0.12 | 0.09 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 13.50 | 0.19 | 0.28 | 0.24 | 0.23 | +0.13 | +130.00% | 0.02 | 6 | 61 | 0.75 | -0.18 | 0.12 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 14.00 | 0.32 | 0.42 | 0.37 | 0.36 | +0.17 | +89.48% | 0.03 | 89 | 163 | 0.76 | -0.25 | 0.14 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 14.50 | 0.49 | 0.58 | 0.54 | 0.52 | +0.24 | +85.72% | 0.04 | 60 | 501 | 0.75 | -0.33 | 0.16 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 15.00 | 0.76 | 0.82 | 0.79 | 0.79 | +0.31 | +64.59% | 0.05 | 10,108 | 300 | 0.79 | -0.42 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 15.50 | 0.92 | 1.14 | 1.03 | 1.05 | +0.31 | +41.90% | 0.07 | 75 | 26 | 0.77 | -0.50 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 16.00 | 1.09 | 1.54 | 1.32 | 1.35 | +0.54 | +66.67% | 0.08 | 34 | 312 | 0.75 | -0.58 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 16.50 | 1.46 | 1.93 | 1.70 | 1.69 | +0.18 | +11.93% | 0.10 | 52 | 66 | 0.78 | -0.66 | 0.15 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 17.00 | 1.97 | 2.14 | 2.06 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.77 | -0.72 | 0.14 | -0.03 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 17.50 | 2.20 | 2.72 | 2.46 | 1.78 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.99 | -0.78 | 0.12 | -0.03 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 18.00 | 2.59 | 3.15 | 2.87 | 2.39 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.60 | -0.83 | 0.11 | -0.02 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 18.50 | 3.05 | 3.50 | 3.28 | % | 0.18 | 0 | 0 | 0.94 | -0.87 | 0.09 | -0.02 | 9/12/2025 4:00:06 PM EST | |||
| 19.00 | 3.70 | 3.90 | 3.80 | % | 0.20 | 0 | 0 | 0.72 | -0.90 | 0.07 | -0.02 | 9/12/2025 4:00:06 PM EST | |||
| 19.50 | 4.20 | 4.40 | 4.30 | % | 0.22 | 0 | 0 | 0.79 | -0.93 | 0.06 | -0.01 | 9/12/2025 4:00:06 PM EST | |||
| 20.00 | 4.65 | 4.90 | 4.78 | 4.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.10 | -0.95 | 0.04 | -0.01 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 20.50 | 5.20 | 5.40 | 5.30 | % | 0.26 | 0 | 0 | 1.17 | -0.96 | 0.03 | -0.01 | 9/12/2025 4:00:06 PM EST | |||
| 21.00 | 5.20 | 6.75 | 5.98 | 5.73 | +1.13 | +24.57% | 0.28 | 3 | 2 | 1.24 | -0.97 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 21.50 | 5.40 | 7.25 | 6.33 | 5.55 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.20 | -0.98 | 0.02 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 22.00 | 6.65 | 6.85 | 6.75 | 5.55 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.26 | -0.99 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 22.50 | 7.10 | 7.35 | 7.23 | 6.05 | 0.00 | 0.00% | 0.32 | 0 | 8 | 1.32 | -0.99 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 23.00 | 7.25 | 8.60 | 7.93 | 6.55 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.38 | -0.99 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 24.00 | 8.65 | 8.80 | 8.73 | 8.05 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 25.00 | 8.75 | 11.15 | 9.95 | 9.20 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.70 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 26.00 | 10.60 | 10.80 | 10.70 | % | 0.41 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 27.00 | 11.65 | 11.80 | 11.73 | % | 0.43 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 28.00 | 12.65 | 12.80 | 12.73 | 11.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 29.00 | 13.65 | 13.80 | 13.73 | 12.50 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.94 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 30.00 | 14.65 | 14.80 | 14.73 | % | 0.49 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 31.00 | 15.65 | 15.80 | 15.73 | 15.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 32.00 | 15.80 | 16.80 | 16.30 | 15.15 | 0.00 | 0.00% | 0.51 | 0 | 13 | 2.00 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 33.00 | 17.65 | 17.80 | 17.73 | % | 0.54 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST |