Options Chain for KOHLS CORP COM (KSS) - $20.54 as of 1/9/2026 8:00:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.15 | 21.65 | 19.90 | 20.55 | 0.00 | 0.00% | 19.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:08 PM EST |
| 2.50 | 16.85 | 19.35 | 18.10 | 20.85 | 0.00 | 0.00% | 7.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/9/2026 4:00:08 PM EST |
| 4.00 | 15.15 | 18.65 | 16.90 | 18.60 | 0.00 | 0.00% | 4.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 4:00:08 PM EST |
| 5.00 | 14.20 | 17.65 | 15.93 | 18.85 | 0.00 | 0.00% | 3.19 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 4:00:08 PM EST |
| 6.00 | 13.70 | 16.60 | 15.15 | 18.16 | 0.00 | 0.00% | 2.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/9/2026 4:00:08 PM EST |
| 7.50 | 12.50 | 14.35 | 13.43 | 13.78 | 0.00 | 0.00% | 1.79 | 0 | 136 | 8.23 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:08 PM EST |
| 9.00 | 10.40 | 13.25 | 11.83 | 15.42 | 0.00 | 0.00% | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/9/2026 4:00:08 PM EST |
| 10.00 | 10.00 | 12.05 | 11.03 | 11.30 | 0.00 | 0.00% | 1.10 | 0 | 147 | 6.61 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:08 PM EST |
| 11.00 | 8.30 | 10.85 | 9.58 | 12.71 | 0.00 | 0.00% | 0.87 | 0 | 2 | 5.59 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 4:00:08 PM EST |
| 12.50 | 7.00 | 9.15 | 8.08 | 9.30 | 0.00 | 0.00% | 0.65 | 0 | 144 | 4.41 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:08 PM EST |
| 13.00 | 6.20 | 9.25 | 7.73 | % | 0.59 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 14.00 | 5.30 | 7.85 | 6.58 | 9.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 4:00:08 PM EST |
| 15.00 | 4.40 | 6.30 | 5.35 | 6.95 | -0.06 | -0.86% | 0.36 | 15 | 1,272 | 2.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 16.00 | 4.20 | 5.30 | 4.75 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 469 | 2.38 | 1.00 | 0.01 | 0.00 | 1/6/2026 | 1/9/2026 4:00:08 PM EST |
| 17.00 | 2.74 | 4.90 | 3.82 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.71 | 0.98 | 0.03 | -0.01 | 12/31/2025 | 1/9/2026 4:00:08 PM EST |
| 17.50 | 2.80 | 3.75 | 3.28 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 2,464 | 1.77 | 0.95 | 0.05 | -0.02 | 1/8/2026 | 1/9/2026 4:00:08 PM EST |
| 18.00 | 1.79 | 4.00 | 2.90 | 3.61 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.39 | 0.92 | 0.08 | -0.02 | 12/26/2025 | 1/9/2026 4:00:08 PM EST |
| 18.50 | 1.59 | 3.75 | 2.67 | % | 0.14 | 0 | 0 | 2.43 | 0.88 | 0.11 | -0.03 | 1/9/2026 4:00:08 PM EST | |||
| 19.00 | 1.68 | 2.94 | 2.31 | 3.27 | 0.00 | 0.00% | 0.12 | 0 | 315 | 1.24 | 0.81 | 0.14 | -0.04 | 1/8/2026 | 1/9/2026 4:00:08 PM EST |
| 19.50 | 1.25 | 1.65 | 1.45 | 1.40 | % | 0.07 | 1 | 0 | 0.65 | 0.73 | 0.17 | -0.05 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 20.00 | 1.01 | 1.26 | 1.14 | 1.16 | -1.02 | -46.79% | 0.06 | 571 | 4,194 | 0.74 | 0.63 | 0.20 | -0.05 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 20.50 | 0.79 | 0.86 | 0.83 | 0.79 | -1.24 | -61.09% | 0.04 | 89 | 16 | 0.71 | 0.53 | 0.21 | -0.05 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 21.00 | 0.56 | 0.63 | 0.60 | 0.60 | -0.78 | -56.53% | 0.03 | 90 | 2,052 | 0.70 | 0.42 | 0.21 | -0.05 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 21.50 | 0.34 | 0.49 | 0.42 | 0.38 | -0.73 | -65.77% | 0.02 | 313 | 469 | 0.69 | 0.33 | 0.19 | -0.05 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 22.00 | 0.24 | 0.38 | 0.31 | 0.34 | -0.64 | -65.31% | 0.01 | 168 | 676 | 0.70 | 0.24 | 0.17 | -0.04 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 22.50 | 0.18 | 0.26 | 0.22 | 0.23 | -0.70 | -75.27% | 0.01 | 136 | 2,985 | 0.73 | 0.18 | 0.14 | -0.04 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 23.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.41 | -73.22% | 0.01 | 129 | 285 | 0.74 | 0.13 | 0.11 | -0.03 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 23.50 | 0.08 | 0.20 | 0.14 | 0.17 | -0.34 | -66.67% | 0.01 | 2 | 304 | 0.91 | 0.08 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 24.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.27 | -77.15% | 0.00 | 147 | 1,734 | 0.77 | 0.06 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | 0.09 | -0.18 | -66.67% | 0.00 | 1 | 146 | 0.83 | 0.04 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.12 | -66.67% | 0.00 | 49 | 3,716 | 0.86 | 0.03 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 25.50 | 0.01 | 0.36 | 0.19 | 0.08 | -0.07 | -46.67% | 0.01 | 3 | 182 | 1.10 | 0.02 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 26.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 6 | 628 | 0.97 | 0.01 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 26.50 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.33 | 0.00 | 0.01 | 0.00 | 12/26/2025 | 1/9/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 2 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:08 PM EST | |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.02 | -33.34% | 0.00 | 3 | 864 | 1.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 156 | 1,769 | 1.19 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 0.00 | 334 | 970 | 1.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 11 | 406 | 2.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 464 | 905 | 2.10 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8,329 | 1.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 4:00:08 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/9/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,349 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5,570 | 5.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 430 | 5.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 2,512 | 4.91 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 223 | 2.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,446 | 2.55 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.53 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 772 | 1.42 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 751 | 1.44 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/9/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 69 | 0.91 | -0.02 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 17.50 | 0.04 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 191 | 3,091 | 0.88 | -0.05 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 18.00 | 0.07 | 0.17 | 0.12 | 0.09 | -0.05 | -35.72% | 0.01 | 343 | 107 | 0.77 | -0.08 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 18.50 | 0.11 | 0.20 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 19 | 141 | 0.80 | -0.12 | 0.11 | -0.03 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 19.00 | 0.18 | 0.26 | 0.22 | 0.27 | +0.07 | +35.00% | 0.01 | 160 | 608 | 0.66 | -0.19 | 0.14 | -0.04 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 19.50 | 0.32 | 0.39 | 0.36 | 0.36 | +0.08 | +28.58% | 0.02 | 94 | 79 | 0.70 | -0.27 | 0.17 | -0.05 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 20.00 | 0.52 | 0.55 | 0.54 | 0.51 | +0.18 | +54.55% | 0.03 | 301 | 3,796 | 0.69 | -0.37 | 0.20 | -0.05 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 20.50 | 0.67 | 0.84 | 0.76 | 0.67 | +0.30 | +81.09% | 0.04 | 159 | 225 | 0.69 | -0.47 | 0.21 | -0.05 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 21.00 | 1.01 | 1.12 | 1.07 | 1.07 | +0.50 | +87.72% | 0.05 | 221 | 869 | 0.71 | -0.58 | 0.21 | -0.05 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 21.50 | 1.31 | 1.46 | 1.39 | 1.31 | +0.44 | +50.58% | 0.06 | 104 | 264 | 0.70 | -0.67 | 0.19 | -0.05 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 22.00 | 1.48 | 2.16 | 1.82 | 1.64 | +0.62 | +60.79% | 0.08 | 170 | 236 | 0.68 | -0.76 | 0.17 | -0.04 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 22.50 | 2.06 | 2.70 | 2.38 | 2.12 | +0.94 | +79.67% | 0.11 | 228 | 1,014 | 0.93 | -0.82 | 0.14 | -0.04 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 23.00 | 1.30 | 3.65 | 2.48 | 1.48 | 0.00 | 0.00% | 0.11 | 0 | 816 | 1.84 | -0.87 | 0.11 | -0.03 | 1/8/2026 | 1/9/2026 4:00:08 PM EST |
| 23.50 | 2.63 | 3.45 | 3.04 | 2.44 | +0.62 | +34.07% | 0.13 | 2 | 24 | 1.27 | -0.92 | 0.08 | -0.02 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 24.00 | 3.00 | 4.15 | 3.58 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 320 | 1.59 | -0.94 | 0.06 | -0.02 | 1/7/2026 | 1/9/2026 4:00:08 PM EST |
| 24.50 | 2.67 | 4.80 | 3.74 | % | 0.15 | 0 | 0 | 1.86 | -0.96 | 0.04 | -0.01 | 1/9/2026 4:00:08 PM EST | |||
| 25.00 | 3.15 | 5.00 | 4.08 | 4.40 | -0.15 | -3.30% | 0.16 | 2 | 230 | 1.63 | -0.97 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 25.50 | 3.40 | 5.70 | 4.55 | 5.74 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.95 | -0.98 | 0.02 | -0.01 | 12/31/2025 | 1/9/2026 4:00:08 PM EST |
| 26.00 | 4.00 | 6.20 | 5.10 | 4.62 | 0.00 | 0.00% | 0.20 | 0 | 18 | 2.05 | -0.99 | 0.01 | 0.00 | 12/24/2025 | 1/9/2026 4:00:08 PM EST |
| 26.50 | 4.70 | 6.55 | 5.63 | % | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.01 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 27.00 | 4.95 | 7.10 | 6.03 | 5.99 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:08 PM EST |
| 27.50 | 5.65 | 7.55 | 6.60 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 132 | 2.13 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:08 PM EST |
| 28.00 | 5.90 | 8.35 | 7.13 | % | 0.25 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 29.00 | 6.80 | 9.35 | 8.08 | % | 0.28 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:08 PM EST | |||
| 30.00 | 8.25 | 10.55 | 9.40 | 9.44 | +0.74 | +8.51% | 0.31 | 3 | 33 | 3.10 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:08 PM EST |
| 32.50 | 10.50 | 12.40 | 11.45 | 11.35 | 0.00 | 0.00% | 0.35 | 0 | 20 | 2.52 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 4:00:08 PM EST |
| 35.00 | 12.80 | 16.40 | 14.60 | 13.74 | 0.00 | 0.00% | 0.42 | 0 | 42 | 4.68 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:08 PM EST |
| 37.50 | 14.95 | 18.95 | 16.95 | 14.45 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 4:00:08 PM EST |
| 40.00 | 17.45 | 21.40 | 19.43 | 18.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:08 PM EST |
| 42.50 | 19.95 | 23.90 | 21.93 | 30.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 1/9/2026 4:00:08 PM EST |