Options Chain for KOHLS CORP COM (KSS) - $15.59 as of 5/29/2026 2:41:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 7.20 | 8.15 | 7.68 | 7.80 | -0.37 | -4.53% | 1.10 | 2 | 1 | 5.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 8.00 | 6.15 | 6.75 | 6.45 | 6.49 | +1.39 | +27.26% | 0.81 | 1 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 9.00 | 5.20 | 6.10 | 5.65 | 5.30 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:59:10 PM EST |
| 9.50 | 4.70 | 5.60 | 5.15 | % | 0.54 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 10.00 | 4.20 | 5.20 | 4.70 | 1.98 | 0.00 | 0.00% | 0.47 | 0 | 10 | 3.71 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:10 PM EST |
| 10.50 | 3.60 | 5.40 | 4.50 | 2.60 | 0.00 | 0.00% | 0.43 | 0 | 9 | 4.64 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:10 PM EST |
| 11.00 | 3.20 | 3.90 | 3.55 | 4.40 | 0.00 | 0.00% | 0.32 | 0 | 37 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 11.50 | 2.73 | 3.55 | 3.14 | 3.92 | 0.00 | 0.00% | 0.27 | 0 | 23 | 3.43 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 12.00 | 2.22 | 2.50 | 2.36 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 93 | 1.20 | 0.98 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 12.50 | 1.72 | 2.04 | 1.88 | 1.97 | -1.04 | -34.56% | 0.15 | 2 | 70 | 1.06 | 0.94 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 13.00 | 1.34 | 1.50 | 1.42 | 1.44 | -0.99 | -40.75% | 0.11 | 40 | 383 | 0.74 | 0.88 | 0.16 | -0.02 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 13.50 | 0.94 | 1.14 | 1.04 | 1.02 | -1.03 | -50.25% | 0.08 | 80 | 228 | 0.67 | 0.77 | 0.25 | -0.03 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 14.00 | 0.61 | 0.77 | 0.69 | 0.68 | -0.91 | -57.24% | 0.05 | 436 | 2,542 | 0.61 | 0.62 | 0.31 | -0.03 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 14.50 | 0.35 | 0.43 | 0.39 | 0.44 | -0.72 | -62.07% | 0.03 | 478 | 156 | 0.59 | 0.46 | 0.33 | -0.04 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 15.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.77 | -77.00% | 0.02 | 164 | 927 | 0.62 | 0.31 | 0.29 | -0.03 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 15.50 | 0.11 | 0.15 | 0.13 | 0.13 | -0.53 | -80.31% | 0.01 | 399 | 336 | 0.62 | 0.19 | 0.22 | -0.02 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 16.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.38 | -84.45% | 0.00 | 131 | 343 | 0.61 | 0.11 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 16.50 | 0.04 | 0.05 | 0.05 | 0.03 | -0.28 | -90.33% | 0.00 | 54 | 160 | 0.65 | 0.06 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 0.00 | 69 | 222 | 0.70 | 0.03 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.17 | -89.48% | 0.00 | 1 | 33 | 0.87 | 0.01 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 118 | 125 | 0.81 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 18.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 53 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 334 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:59:10 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:59:10 PM EST |
| 23.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 24.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 25.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 31.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 32.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.49 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:59:10 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:10 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 2 | 612 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.24 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.98 | -0.01 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 119 | 0.64 | -0.02 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.20 | +0.16 | +400.00% | 0.00 | 2 | 44 | 0.71 | -0.06 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 13.00 | 0.05 | 0.28 | 0.17 | 0.07 | +0.01 | +16.67% | 0.01 | 60 | 195 | 0.64 | -0.12 | 0.16 | -0.02 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 13.50 | 0.13 | 0.19 | 0.16 | 0.20 | +0.13 | +185.72% | 0.01 | 113 | 186 | 0.61 | -0.23 | 0.25 | -0.03 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 14.00 | 0.29 | 0.35 | 0.32 | 0.30 | +0.16 | +114.29% | 0.02 | 112 | 143 | 0.61 | -0.38 | 0.31 | -0.03 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 14.50 | 0.50 | 0.61 | 0.56 | 0.59 | +0.31 | +110.72% | 0.04 | 247 | 77 | 0.60 | -0.54 | 0.33 | -0.04 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 15.00 | 0.87 | 0.91 | 0.89 | 0.87 | +0.43 | +97.73% | 0.06 | 503 | 252 | 0.62 | -0.69 | 0.29 | -0.03 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 15.50 | 1.17 | 1.40 | 1.29 | 1.28 | +0.53 | +70.67% | 0.08 | 8 | 20 | 0.61 | -0.81 | 0.22 | -0.02 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 16.00 | 1.55 | 1.83 | 1.69 | 1.74 | +0.80 | +85.11% | 0.11 | 28 | 84 | 0.64 | -0.89 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 16.50 | 2.01 | 2.31 | 2.16 | 2.18 | % | 0.13 | 8 | 0 | 0.95 | -0.94 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 1:59:10 PM EST | |
| 17.00 | 2.50 | 2.88 | 2.69 | 4.05 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.21 | -0.97 | 0.05 | -0.01 | 5/11/2026 | 5/29/2026 1:59:10 PM EST |
| 17.50 | 3.00 | 3.35 | 3.18 | 3.16 | % | 0.18 | 8 | 0 | 1.27 | -0.99 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST | |
| 18.00 | 3.45 | 3.80 | 3.63 | 3.70 | -1.78 | -32.49% | 0.20 | 8 | 1 | 1.27 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 18.50 | 4.00 | 4.35 | 4.18 | 4.20 | -1.77 | -29.65% | 0.23 | 2 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 19.00 | 4.50 | 4.85 | 4.68 | 4.60 | -0.07 | -1.50% | 0.25 | 4 | 3 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 19.50 | 4.95 | 5.35 | 5.15 | 5.15 | % | 0.26 | 2 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST | |
| 20.00 | 5.50 | 5.80 | 5.65 | 5.29 | +0.65 | +14.01% | 0.28 | 1 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 20.50 | 5.90 | 6.30 | 6.10 | 5.23 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 21.00 | 6.50 | 6.75 | 6.63 | 6.62 | % | 0.32 | 1 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST | |
| 21.50 | 7.00 | 7.30 | 7.15 | 6.37 | % | 0.33 | 1 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST | |
| 22.00 | 7.20 | 7.90 | 7.55 | 7.61 | % | 0.34 | 1 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST | |
| 22.50 | 8.00 | 8.50 | 8.25 | % | 0.37 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 23.00 | 8.50 | 8.95 | 8.73 | % | 0.38 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 23.50 | 9.00 | 9.35 | 9.18 | 9.19 | % | 0.39 | 3 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST | |
| 24.00 | 9.50 | 9.95 | 9.73 | 9.46 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:59:10 PM EST |
| 24.50 | 9.80 | 10.60 | 10.20 | % | 0.42 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 25.00 | 10.30 | 11.00 | 10.65 | 10.10 | -2.00 | -16.53% | 0.43 | 1 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 25.50 | 10.80 | 11.55 | 11.18 | % | 0.44 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 26.00 | 11.30 | 12.75 | 12.03 | % | 0.46 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 27.00 | 12.30 | 13.75 | 13.03 | % | 0.48 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 28.00 | 11.70 | 14.75 | 13.23 | % | 0.47 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 29.00 | 12.70 | 15.75 | 14.23 | % | 0.49 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 30.00 | 13.65 | 16.75 | 15.20 | % | 0.51 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 31.00 | 14.65 | 17.75 | 16.20 | % | 0.52 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 32.00 | 15.70 | 18.80 | 17.25 | % | 0.54 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST |