Options Chain for KOHLS CORP COM (KSS) - $19.30 as of 9/4/2026 4:55:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.50 | 10.00 | 9.25 | 9.34 | 0.00 | 0.00% | 0.93 | 0 | 24 | 4.45 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 11.00 | 7.50 | 9.20 | 8.35 | 8.20 | 0.00 | 0.00% | 0.76 | 0 | 16 | 4.37 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 12.00 | 6.50 | 8.00 | 7.25 | 7.17 | 0.00 | 0.00% | 0.60 | 0 | 8 | 3.48 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 12.50 | 6.00 | 7.55 | 6.78 | % | 0.54 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 13.00 | 5.50 | 7.00 | 6.25 | 6.15 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 13.50 | 5.00 | 6.50 | 5.75 | 5.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 14.00 | 4.65 | 6.05 | 5.35 | 5.15 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 14.50 | 4.15 | 5.40 | 4.78 | 3.00 | 0.00 | 0.00% | 0.33 | 0 | 8 | 2.27 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 15.00 | 3.75 | 4.65 | 4.20 | 4.38 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 15.50 | 3.15 | 4.40 | 3.78 | 2.69 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 16.00 | 3.05 | 3.60 | 3.33 | 3.48 | +0.31 | +9.78% | 0.21 | 1 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 16.50 | 2.15 | 3.35 | 2.75 | 1.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 17.00 | 1.97 | 2.68 | 2.33 | 2.27 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.07 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 17.50 | 1.74 | 2.24 | 1.99 | 1.88 | +0.28 | +17.50% | 0.11 | 1 | 205 | 1.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 18.00 | 1.33 | 1.61 | 1.47 | 1.40 | -0.19 | -11.95% | 0.08 | 4 | 270 | 0.66 | 0.94 | 0.23 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 18.50 | 0.82 | 1.15 | 0.99 | 0.98 | -0.12 | -10.91% | 0.05 | 19 | 215 | 0.57 | 0.80 | 0.30 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 19.00 | 0.62 | 0.87 | 0.75 | 0.73 | -0.02 | -2.67% | 0.04 | 275 | 1,916 | 0.54 | 0.64 | 0.35 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 19.50 | 0.36 | 0.53 | 0.45 | 0.45 | -0.07 | -13.47% | 0.02 | 416 | 274 | 0.50 | 0.46 | 0.35 | -0.03 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 20.00 | 0.21 | 0.28 | 0.25 | 0.24 | -0.09 | -27.28% | 0.01 | 90 | 582 | 0.48 | 0.30 | 0.30 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 20.50 | 0.11 | 0.19 | 0.15 | 0.12 | -0.05 | -29.42% | 0.01 | 151 | 93 | 0.51 | 0.19 | 0.22 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 21.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 68 | 249 | 0.50 | 0.11 | 0.15 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.11 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 7 | 71 | 0.65 | 0.05 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.13 | -76.48% | 0.00 | 3 | 57 | 0.64 | 0.03 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 323 | 0 | 0.69 | 0.01 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST | |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.79 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 205 | 1.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.22 | 0.11 | 0.02 | % | 0.00 | 200 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 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 | 0.21 | 0.11 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 22 | 3.75 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.72 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 36 | 2.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 31 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 84 | 0.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.09 | -90.00% | 0.01 | 26 | 129 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 10 | 58 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 18.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.12 | -66.67% | 0.01 | 20 | 129 | 0.45 | -0.06 | 0.23 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 18.50 | 0.12 | 0.23 | 0.18 | 0.18 | -0.11 | -37.94% | 0.01 | 32 | 89 | 0.44 | -0.20 | 0.30 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 19.00 | 0.27 | 0.44 | 0.36 | 0.40 | -0.01 | -2.44% | 0.02 | 139 | 47 | 0.45 | -0.36 | 0.35 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 19.50 | 0.41 | 0.69 | 0.55 | 0.55 | -0.15 | -21.43% | 0.03 | 39 | 39 | 0.40 | -0.54 | 0.35 | -0.03 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 20.00 | 0.79 | 1.09 | 0.94 | 0.96 | -0.06 | -5.89% | 0.05 | 2 | 11 | 0.45 | -0.70 | 0.30 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 20.50 | 1.13 | 1.50 | 1.32 | 1.41 | -0.04 | -2.76% | 0.06 | 3 | 4 | 0.72 | -0.81 | 0.22 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 21.00 | 1.54 | 2.09 | 1.82 | 1.74 | -0.06 | -3.34% | 0.09 | 1 | 2 | 0.95 | -0.89 | 0.15 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 21.50 | 2.02 | 2.47 | 2.25 | 2.25 | +0.06 | +2.74% | 0.10 | 2 | 2 | 0.94 | -0.95 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 22.00 | 2.43 | 3.10 | 2.77 | 2.83 | +0.02 | +0.72% | 0.13 | 3 | 5 | 1.22 | -0.97 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 22.50 | 3.05 | 3.40 | 3.23 | 3.25 | % | 0.14 | 2 | 0 | 1.07 | -0.99 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST | |
| 23.00 | 3.35 | 4.00 | 3.68 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.01 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 23.50 | 3.80 | 5.20 | 4.50 | % | 0.19 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 24.00 | 4.30 | 5.55 | 4.93 | % | 0.21 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 25.00 | 5.15 | 6.65 | 5.90 | % | 0.24 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 26.00 | 6.15 | 7.65 | 6.90 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 27.00 | 7.15 | 8.65 | 7.90 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 30.00 | 10.15 | 11.65 | 10.90 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 35.00 | 14.70 | 17.05 | 15.88 | 17.49 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.46 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |