Options Chain for KOHLS CORP COM (KSS) - $13.70 as of 4/10/2026 6:22:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.15 | 8.35 | 8.25 | 8.17 | -0.40 | -4.67% | 1.65 | 3 | 3 | 6.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 6.00 | 7.05 | 7.60 | 7.33 | 7.27 | +0.23 | +3.27% | 1.22 | 2 | 1 | 5.73 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 7.00 | 6.05 | 6.50 | 6.28 | 6.44 | % | 0.90 | 1 | 3 | 6.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST | |
| 7.50 | 5.60 | 5.95 | 5.78 | 5.75 | % | 0.77 | 2 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST | |
| 8.00 | 5.05 | 5.50 | 5.28 | 5.30 | -0.42 | -7.35% | 0.66 | 3 | 9 | 5.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 8.50 | 4.50 | 5.20 | 4.85 | 4.87 | % | 0.57 | 1 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST | |
| 9.00 | 3.90 | 4.75 | 4.33 | 4.75 | 0.00 | 0.00% | 0.48 | 0 | 3 | 4.25 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:41 AM EST |
| 9.50 | 3.50 | 4.25 | 3.88 | 3.65 | -0.56 | -13.31% | 0.41 | 1 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 10.00 | 3.00 | 3.90 | 3.45 | 3.58 | 0.00 | 0.00% | 0.35 | 0 | 12 | 3.84 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:41 AM EST |
| 10.50 | 2.55 | 3.05 | 2.80 | 3.25 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.51 | 1.00 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 10:58:41 AM EST |
| 11.00 | 2.05 | 2.71 | 2.38 | % | 0.22 | 0 | 1 | 2.58 | 0.98 | 0.04 | -0.01 | 4/13/2026 10:58:41 AM EST | |||
| 11.50 | 1.57 | 2.16 | 1.87 | 1.56 | 0.00 | 0.00% | 0.16 | 0 | 9 | 2.10 | 0.94 | 0.10 | -0.02 | 4/7/2026 | 4/13/2026 10:58:41 AM EST |
| 12.00 | 1.11 | 1.71 | 1.41 | 1.72 | 0.00 | 0.00% | 0.12 | 0 | 138 | 1.85 | 0.88 | 0.18 | -0.03 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 12.50 | 0.80 | 1.05 | 0.93 | 0.92 | -0.17 | -15.60% | 0.07 | 9 | 118 | 0.80 | 0.77 | 0.28 | -0.04 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 13.00 | 0.53 | 0.63 | 0.58 | 0.55 | -0.07 | -11.29% | 0.04 | 79 | 892 | 0.68 | 0.61 | 0.38 | -0.05 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 13.50 | 0.26 | 0.30 | 0.28 | 0.29 | -0.08 | -21.63% | 0.02 | 348 | 670 | 0.65 | 0.41 | 0.41 | -0.04 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 14.00 | 0.11 | 0.16 | 0.14 | 0.12 | -0.08 | -40.00% | 0.01 | 330 | 6,505 | 0.68 | 0.22 | 0.31 | -0.03 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 14.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 374 | 392 | 0.69 | 0.12 | 0.19 | -0.02 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 38 | 1,308 | 0.72 | 0.07 | 0.12 | -0.02 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 15.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 154 | 0.87 | 0.03 | 0.06 | -0.01 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 416 | 1.00 | 0.02 | 0.03 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:41 AM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 683 | 1.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 17.50 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,431 | 1.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 18.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 19.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 24 | 494 | 1.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,304 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 441 | 4.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 670 | 1.99 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:58:41 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 749 | 3.29 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:41 AM EST |
| 24.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 380 | 4.17 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:41 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,246 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 102 | 5.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 41 | 5.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:41 AM EST |
| 28.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 101 | 5.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 29.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 15 | 5.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 286 | 2.98 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:41 AM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 32.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 33.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | 0.08 | % | 0.01 | 1 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST | |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 602 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 605 | 4.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 657 | 3.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 7.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,317 | 3.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:41 AM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 9.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 542 | 2.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:41 AM EST |
| 9.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 168 | 2.16 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.55 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 10:58:41 AM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 92 | 796 | 1.05 | -0.02 | 0.04 | -0.01 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 11.50 | 0.01 | 0.11 | 0.06 | 0.06 | +0.02 | +50.00% | 0.01 | 13 | 67 | 0.93 | -0.06 | 0.10 | -0.02 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.04 | -44.45% | 0.01 | 54 | 15,734 | 0.89 | -0.13 | 0.18 | -0.03 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 12.50 | 0.09 | 0.19 | 0.14 | 0.14 | -0.04 | -22.23% | 0.01 | 87 | 352 | 0.76 | -0.23 | 0.28 | -0.04 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.08 | -23.53% | 0.02 | 478 | 1,048 | 0.68 | -0.39 | 0.38 | -0.05 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 13.50 | 0.44 | 0.55 | 0.50 | 0.51 | -0.03 | -5.56% | 0.04 | 23 | 183 | 0.74 | -0.59 | 0.41 | -0.04 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 14.00 | 0.65 | 0.93 | 0.79 | 0.87 | -0.11 | -11.23% | 0.06 | 34 | 551 | 1.12 | -0.78 | 0.31 | -0.03 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 14.50 | 1.15 | 1.47 | 1.31 | 1.41 | +0.22 | +18.49% | 0.09 | 8 | 6 | 1.20 | -0.88 | 0.19 | -0.02 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 15.00 | 1.60 | 2.02 | 1.81 | 1.88 | +0.17 | +9.95% | 0.12 | 4 | 644 | 1.38 | -0.93 | 0.12 | -0.02 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 15.50 | 2.02 | 2.65 | 2.34 | 2.21 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.89 | -0.97 | 0.06 | -0.01 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 16.00 | 2.61 | 3.30 | 2.96 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 382 | 2.53 | -0.98 | 0.03 | 0.00 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 16.50 | 3.05 | 3.85 | 3.45 | 3.08 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 17.00 | 3.50 | 4.35 | 3.93 | 3.42 | 0.00 | 0.00% | 0.23 | 0 | 113 | 2.92 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:41 AM EST |
| 17.50 | 3.95 | 4.85 | 4.40 | % | 0.25 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 18.00 | 4.45 | 5.35 | 4.90 | 4.97 | +0.37 | +8.05% | 0.27 | 1 | 246 | 3.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 18.50 | 5.00 | 5.70 | 5.35 | 5.40 | % | 0.29 | 1 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST | |
| 19.00 | 5.30 | 6.45 | 5.88 | 6.77 | 0.00 | 0.00% | 0.31 | 0 | 165 | 3.81 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:41 AM EST |
| 20.00 | 6.60 | 7.20 | 6.90 | 7.50 | 0.00 | 0.00% | 0.35 | 0 | 100 | 3.49 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:41 AM EST |
| 21.00 | 7.60 | 8.15 | 7.88 | 7.63 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.60 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:41 AM EST |
| 22.00 | 8.40 | 9.45 | 8.93 | 9.45 | 0.00 | 0.00% | 0.41 | 0 | 3 | 4.63 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:41 AM EST |
| 23.00 | 9.40 | 10.25 | 9.83 | % | 0.43 | 0 | 7 | 4.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 24.00 | 10.55 | 11.50 | 11.03 | 11.09 | % | 0.46 | 1 | 4 | 5.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST | |
| 25.00 | 11.45 | 12.40 | 11.93 | 11.99 | +0.25 | +2.13% | 0.48 | 2 | 1 | 5.16 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |
| 26.00 | 12.55 | 13.50 | 13.03 | 13.01 | % | 0.50 | 1 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST | |
| 27.00 | 13.40 | 14.50 | 13.95 | % | 0.52 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 28.00 | 14.35 | 15.80 | 15.08 | 15.15 | % | 0.54 | 1 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST | |
| 29.00 | 15.40 | 16.80 | 16.10 | % | 0.56 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 30.00 | 16.55 | 17.50 | 17.03 | % | 0.57 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 31.00 | 17.55 | 18.30 | 17.93 | % | 0.58 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 32.00 | 18.55 | 19.50 | 19.03 | % | 0.59 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 33.00 | 19.35 | 20.70 | 20.03 | % | 0.61 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:41 AM EST | |||
| 34.00 | 20.40 | 21.60 | 21.00 | 21.03 | % | 0.62 | 1 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST | |
| 35.00 | 21.40 | 22.55 | 21.98 | 21.93 | % | 0.63 | 1 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:41 AM EST |