Options Chain for KOHLS CORP COM (KSS) - $19.30 as of 8/9/2026 9:30:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.80 | 18.90 | 17.35 | 17.71 | 0.00 | 0.00% | 6.94 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 5.00 | 13.20 | 16.40 | 14.80 | 14.33 | 0.00 | 0.00% | 2.96 | 0 | 4 | 5.79 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 7.50 | 10.80 | 13.90 | 12.35 | 11.63 | 0.00 | 0.00% | 1.65 | 0 | 11 | 4.08 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:58 PM EST |
| 9.00 | 8.65 | 11.70 | 10.18 | % | 1.13 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 10.00 | 8.20 | 10.70 | 9.45 | 9.12 | 0.00 | 0.00% | 0.94 | 0 | 174 | 2.51 | 0.99 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:58 PM EST |
| 11.00 | 7.05 | 9.75 | 8.40 | 7.20 | 0.00 | 0.00% | 0.76 | 0 | 66 | 2.27 | 0.99 | 0.01 | 0.00 | 6/12/2026 | 8/7/2026 3:59:58 PM EST |
| 12.50 | 5.65 | 7.30 | 6.48 | 7.34 | 0.00 | 0.00% | 0.52 | 0 | 456 | 1.23 | 0.96 | 0.02 | -0.01 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 14.00 | 5.50 | 5.90 | 5.70 | 5.66 | -0.14 | -2.42% | 0.41 | 5 | 443 | 0.86 | 0.91 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 15.00 | 4.55 | 5.10 | 4.83 | 4.40 | -0.70 | -13.73% | 0.32 | 36 | 2,116 | 0.81 | 0.87 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 16.00 | 3.85 | 4.20 | 4.03 | 3.98 | -0.57 | -12.53% | 0.25 | 13 | 381 | 0.79 | 0.81 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 17.50 | 2.81 | 3.15 | 2.98 | 2.75 | +0.06 | +2.23% | 0.17 | 28 | 1,566 | 0.76 | 0.70 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 19.00 | 1.95 | 2.26 | 2.11 | 2.01 | +0.16 | +8.65% | 0.11 | 10 | 155 | 0.74 | 0.58 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 20.00 | 1.55 | 1.80 | 1.68 | 1.70 | +0.39 | +29.78% | 0.08 | 49 | 4,160 | 0.74 | 0.50 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 21.00 | 1.16 | 1.43 | 1.30 | 1.20 | +0.16 | +15.39% | 0.06 | 22 | 750 | 0.73 | 0.42 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 22.50 | 0.78 | 0.92 | 0.85 | 0.87 | +0.12 | +16.00% | 0.04 | 19 | 1,151 | 0.72 | 0.31 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 24.00 | 0.48 | 0.64 | 0.56 | 0.46 | -0.03 | -6.13% | 0.02 | 30 | 54 | 0.72 | 0.23 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 25.00 | 0.31 | 0.64 | 0.48 | 0.36 | -0.14 | -28.00% | 0.02 | 3 | 848 | 0.75 | 0.18 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 27.50 | 0.16 | 0.28 | 0.22 | 0.28 | -0.01 | -3.45% | 0.01 | 1 | 90 | 0.74 | 0.10 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 30.00 | 0.03 | 0.16 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.71 | 0.05 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 32.50 | 0.03 | 0.29 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.88 | 0.03 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.92 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.99 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.93 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 945 | 2.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 710 | 5.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 1.42 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 685 | 1.62 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 1.11 | -0.01 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 174 | 1.15 | -0.01 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 12.50 | 0.02 | 0.18 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,734 | 0.77 | -0.04 | 0.02 | -0.01 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 14.00 | 0.17 | 0.25 | 0.21 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 732 | 0.77 | -0.09 | 0.03 | -0.01 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 15.00 | 0.22 | 0.42 | 0.32 | 0.50 | +0.05 | +11.12% | 0.02 | 9 | 1,136 | 0.73 | -0.13 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 16.00 | 0.48 | 0.78 | 0.63 | 0.81 | +0.12 | +17.40% | 0.04 | 2 | 340 | 0.78 | -0.19 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 17.50 | 0.69 | 1.13 | 0.91 | 1.09 | -0.20 | -15.51% | 0.05 | 1 | 736 | 0.68 | -0.30 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 19.00 | 1.53 | 1.83 | 1.68 | 1.80 | -0.18 | -9.10% | 0.09 | 19 | 976 | 0.73 | -0.42 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 20.00 | 2.09 | 2.56 | 2.33 | 2.70 | +0.58 | +27.36% | 0.12 | 54 | 390 | 0.77 | -0.50 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 21.00 | 2.67 | 3.25 | 2.96 | 3.18 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.77 | -0.58 | 0.08 | -0.02 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 22.50 | 3.15 | 4.40 | 3.78 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 92 | 0.92 | -0.69 | 0.07 | -0.02 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 24.00 | 4.90 | 6.30 | 5.60 | 4.68 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.92 | -0.77 | 0.06 | -0.02 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 25.00 | 4.95 | 7.25 | 6.10 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 67 | 1.31 | -0.82 | 0.06 | -0.02 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 27.50 | 8.10 | 9.50 | 8.80 | 8.30 | % | 0.32 | 100 | 5 | 1.40 | -0.90 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST | |
| 30.00 | 10.45 | 11.90 | 11.18 | 10.45 | 0.00 | 0.00% | 0.37 | 0 | 117 | 1.53 | -0.95 | 0.02 | -0.01 | 8/4/2026 | 8/7/2026 3:59:58 PM EST |
| 32.50 | 12.90 | 14.50 | 13.70 | % | 0.42 | 0 | 0 | 1.73 | -0.97 | 0.01 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 35.00 | 15.10 | 17.60 | 16.35 | 14.95 | 0.00 | 0.00% | 0.47 | 0 | 4 | 2.13 | -0.99 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 3:59:58 PM EST |
| 37.50 | 17.05 | 20.10 | 18.58 | % | 0.50 | 0 | 0 | 2.26 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 40.00 | 19.50 | 22.75 | 21.13 | % | 0.53 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST |