Options Chain for KOHLS CORP COM (KSS) - $23.78 as of 10/28/2026 7:43:01 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 | 13.40 | 14.05 | 13.73 | 13.48 | -0.44 | -3.17% | 1.37 | 11 | 2 | 6.42 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 11.00 | 12.40 | 12.90 | 12.65 | 12.55 | -0.39 | -3.02% | 1.15 | 17 | 5 | 4.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 12.00 | 11.40 | 11.95 | 11.68 | 11.57 | -0.40 | -3.35% | 0.97 | 11 | 8 | 4.64 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 13.00 | 10.35 | 10.90 | 10.63 | 10.58 | -0.47 | -4.26% | 0.82 | 59 | 6 | 3.82 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 14.00 | 9.45 | 9.85 | 9.65 | 9.65 | -0.03 | -0.31% | 0.69 | 71 | 7 | 2.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 14.50 | 8.75 | 9.40 | 9.08 | 9.10 | -0.08 | -0.88% | 0.63 | 18 | 3 | 3.19 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 15.00 | 8.35 | 8.95 | 8.65 | 8.48 | -0.20 | -2.31% | 0.58 | 5 | 7 | 3.27 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 15.50 | 7.80 | 8.45 | 8.13 | 8.07 | -0.19 | -2.30% | 0.52 | 2 | 5 | 3.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 16.00 | 7.40 | 8.00 | 7.70 | 7.41 | -0.32 | -4.14% | 0.48 | 2 | 14 | 3.09 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 16.50 | 6.70 | 7.55 | 7.13 | 6.99 | -1.36 | -16.29% | 0.43 | 1 | 5 | 3.06 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 17.00 | 6.30 | 6.95 | 6.63 | 6.49 | -0.51 | -7.29% | 0.39 | 3 | 22 | 2.50 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 17.50 | 5.70 | 6.45 | 6.08 | 6.07 | -0.49 | -7.47% | 0.35 | 1 | 6 | 2.31 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 18.00 | 5.35 | 5.95 | 5.65 | 5.52 | -0.56 | -9.22% | 0.31 | 17 | 67 | 2.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 18.50 | 4.65 | 5.55 | 5.10 | 4.95 | -0.34 | -6.43% | 0.28 | 1 | 6 | 2.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 19.00 | 4.35 | 4.95 | 4.65 | 4.43 | -0.57 | -11.40% | 0.24 | 9 | 259 | 1.79 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 19.50 | 3.90 | 4.45 | 4.18 | 4.19 | -0.11 | -2.56% | 0.21 | 2 | 4 | 1.62 | 0.99 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 20.00 | 3.25 | 3.95 | 3.60 | 3.72 | -0.40 | -9.71% | 0.18 | 5 | 157 | 1.46 | 0.98 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 20.50 | 3.10 | 3.40 | 3.25 | 3.31 | -0.89 | -21.19% | 0.16 | 2 | 15 | 1.14 | 0.96 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 21.00 | 2.48 | 3.00 | 2.74 | 2.94 | 0.00 | 0.00% | 0.13 | 0 | 106 | 1.26 | 0.94 | 0.06 | -0.06 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 21.50 | 1.90 | 2.49 | 2.20 | 2.20 | -0.72 | -24.66% | 0.10 | 1 | 557 | 1.06 | 0.91 | 0.09 | -0.07 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 22.00 | 1.48 | 2.08 | 1.78 | 1.75 | -1.07 | -37.95% | 0.08 | 106 | 619 | 1.06 | 0.86 | 0.12 | -0.09 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 22.50 | 1.20 | 1.64 | 1.42 | 1.30 | -0.33 | -20.25% | 0.06 | 4 | 99 | 0.96 | 0.79 | 0.16 | -0.11 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 23.00 | 1.00 | 1.17 | 1.09 | 1.03 | -0.90 | -46.64% | 0.05 | 9 | 156 | 0.66 | 0.71 | 0.21 | -0.11 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 23.50 | 0.71 | 0.95 | 0.83 | 0.66 | -0.17 | -20.49% | 0.04 | 2 | 55 | 0.75 | 0.60 | 0.24 | -0.12 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 24.00 | 0.48 | 0.63 | 0.56 | 0.52 | -0.12 | -18.75% | 0.02 | 183 | 151 | 0.73 | 0.48 | 0.24 | -0.12 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 24.50 | 0.31 | 0.45 | 0.38 | 0.29 | -0.31 | -51.67% | 0.02 | 9 | 409 | 0.74 | 0.37 | 0.22 | -0.12 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 25.00 | 0.16 | 0.44 | 0.30 | 0.24 | -0.11 | -31.43% | 0.01 | 34 | 448 | 0.83 | 0.28 | 0.18 | -0.11 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 25.50 | 0.08 | 0.25 | 0.17 | 0.14 | -0.16 | -53.34% | 0.01 | 26 | 99 | 0.77 | 0.22 | 0.15 | -0.10 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.90 | 0.17 | 0.12 | -0.09 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.03 | 0.10 | 0.08 | -0.07 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 378 | 1.63 | 0.01 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 2.42 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:10 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 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 2.12 | 1.06 | 0.14 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/27/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 56 | 5.15 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:10 PM EST |
| 14.50 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 15.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.92 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:10 PM EST |
| 15.50 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.30 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:10 PM EST |
| 16.50 | 0.00 | 0.57 | 0.29 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:10 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.75 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.42 | 0.21 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:10 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.47 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:10 PM EST |
| 18.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 235 | 2.28 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:10 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.07 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:10 PM EST |
| 19.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 30 | 36 | 1.11 | -0.01 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 253 | 1.02 | -0.02 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 20.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 426 | 0.99 | -0.04 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 21.00 | 0.02 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 146 | 0.88 | -0.06 | 0.06 | -0.06 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 21.50 | 0.05 | 0.16 | 0.11 | 0.12 | +0.02 | +20.00% | 0.01 | 5 | 280 | 0.92 | -0.09 | 0.09 | -0.07 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 22.00 | 0.02 | 0.26 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 23 | 244 | 0.80 | -0.14 | 0.12 | -0.09 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 22.50 | 0.01 | 0.26 | 0.14 | 0.20 | -0.06 | -23.08% | 0.01 | 6 | 235 | 0.62 | -0.21 | 0.16 | -0.11 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 23.00 | 0.16 | 0.39 | 0.28 | 0.34 | -0.07 | -17.08% | 0.01 | 22 | 1,041 | 0.71 | -0.29 | 0.21 | -0.11 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 23.50 | 0.39 | 0.57 | 0.48 | 0.50 | -0.13 | -20.64% | 0.02 | 13 | 60 | 0.74 | -0.40 | 0.24 | -0.12 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 24.00 | 0.55 | 0.85 | 0.70 | 1.09 | +0.18 | +19.78% | 0.03 | 2 | 362 | 0.71 | -0.52 | 0.24 | -0.12 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 24.50 | 1.02 | 1.18 | 1.10 | 1.12 | -0.11 | -8.95% | 0.04 | 15 | 394 | 0.82 | -0.63 | 0.22 | -0.12 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 25.00 | 1.35 | 1.62 | 1.49 | 1.67 | +0.23 | +15.98% | 0.06 | 1 | 91 | 0.85 | -0.72 | 0.18 | -0.11 | 10/27/2026 | 10/27/2026 4:00:10 PM EST |
| 25.50 | 1.70 | 2.65 | 2.18 | 1.32 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.90 | -0.78 | 0.15 | -0.10 | 10/22/2026 | 10/27/2026 4:00:10 PM EST |
| 26.00 | 2.18 | 2.80 | 2.49 | 1.77 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.63 | -0.83 | 0.12 | -0.09 | 10/22/2026 | 10/27/2026 4:00:10 PM EST |
| 27.00 | 2.95 | 4.00 | 3.48 | % | 0.13 | 0 | 0 | 2.22 | -0.90 | 0.08 | -0.07 | 10/27/2026 4:00:10 PM EST | |||
| 30.00 | 5.95 | 7.25 | 6.60 | % | 0.22 | 0 | 0 | 3.41 | -0.99 | 0.01 | -0.01 | 10/27/2026 4:00:10 PM EST | |||
| 35.00 | 10.80 | 12.35 | 11.58 | 13.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:10 PM EST |