KSS Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

23.34

Change

-0.44

Open

23.41

Previous

23.78

High

23.75

Low

23.22

Bid

-

Ask

-

Volume

2,437,805

Trades

-

Dividend

0.55

Yield

5.53%

Ex-Div

Sep 1, 2017

Impl Vol

0.675

Hist Vol

0.690

Opt Volume

3,998

Open Int

164,337

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KSS 261030C00022000	1.18	1.95	1.62	1.36	15	615	W	22.00	KSS 261030P00022000	0.02	0.18	0.11	0.02	1	261	W
KSS 261030C00022500	0.98	1.38	1.31	0.91	1	97	W	22.50	KSS 261030P00022500	0.05	0.30	0.20	0.07	19	240	W
KSS 261030C00023000	0.15	1.76	0.86	0.53	4	157	W	23.00	KSS 261030P00023000	0.14	0.60	0.39	0.19	34	1,039	W
KSS 261030C00023500	0.38	0.75	0.40	0.26	11	55	W	23.50	KSS 261030P00023500	0.01	1.30	0.50	0.42	0	57	W
KSS 261030C00024000	0.10	0.99	0.44	0.11	1	292	W	24.00	KSS 261030P00024000	0.00	1.78	0.99	0.77	9	362	W
KSS 261030C00024500	0.13	0.24	0.20	0.04	21	416	W	24.50	KSS 261030P00024500	1.09	1.50	1.30	1.20	15	389	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KSS 261106C00022000	1.60	2.70	2.08	1.77	0	320	W	22.00	KSS 261106P00022000	0.32	0.51	0.45	0.39	109	174	W
KSS 261106C00022500	1.24	1.96	1.58	1.44	0	90	W	22.50	KSS 261106P00022500	0.29	0.98	0.54	0.56	0	9	W
KSS 261106C00023000	0.90	1.48	1.28	1.15	1	284	W	23.00	KSS 261106P00023000	0.68	1.02	0.81	0.76	6	2,512	W
KSS 261106C00023500	0.88	1.41	1.03	0.90	103	181	W	23.50	KSS 261106P00023500	0.43	1.56	0.93	1.01	0	67	W
KSS 261106C00024000	0.58	0.97	0.91	0.69	2	103	W	24.00	KSS 261106P00024000	1.11	1.54	1.32	1.30	815	2,873	W
KSS 261106C00024500	0.28	1.04	0.67	0.52	0	58	W	24.50	KSS 261106P00024500	1.11	2.27	1.47	1.63	0	285	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KSS 261113C00021500	1.01	3.85	2.52	2.48	0	6	W	21.50	—	—	—	—	—	—	—	—
KSS 261113C00022000	0.93	3.25	2.11	2.14	12	67	W	22.00	KSS 261113P00022000	0.55	1.21	0.69	0.65	2	39	W
KSS 261113C00023000	1.28	2.16	1.49	1.55	12	279	W	23.00	KSS 261113P00023000	0.47	1.64	1.07	1.06	0	71	W
—	—	—	—	—	—	—	—	23.50	KSS 261113P00023500	0.59	1.87	1.27	1.30	0	26	W
KSS 261113C00024000	0.50	1.63	1.14	1.08	50	31	W	24.00	KSS 261113P00024000	1.41	1.63	1.82	1.58	52	50	W
KSS 261113C00025000	0.00	1.91	0.91	0.73	0	167	W	25.00	KSS 261113P00025000	2.16	2.43	2.09	2.22	285	2,206	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KSS 261120C00022000	1.90	3.30	2.20	2.48	10	557	S	22.00	KSS 261120P00022000	0.55	0.92	0.91	0.84	0	76	S
KSS 261120C00022500	1.69	2.81	2.74	2.18	0	9	S	22.50	KSS 261120P00022500	0.74	1.30	1.09	1.03	0	24	S
KSS 261120C00023000	1.43	1.90	1.80	1.91	1	1,163	S	23.00	KSS 261120P00023000	1.09	1.50	1.12	1.24	21	88	S
KSS 261120C00023500	1.17	1.78	1.78	1.66	0	240	S	23.50	KSS 261120P00023500	1.15	1.77	1.36	1.49	5	54	S
KSS 261120C00024000	0.57	1.60	1.36	1.43	0	293	S	24.00	KSS 261120P00024000	1.47	1.95	1.82	1.75	2	229	S
KSS 261120C00024500	0.69	1.88	1.29	1.23	0	32	S	24.50	KSS 261120P00024500	1.68	2.36	2.06	2.04	0	2	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KSS 261127C00021000	1.53	4.30	3.51	3.49	1	5	W	21.00	KSS 261127P00021000	0.83	1.05	0.81	0.64	0	8	W
KSS 261127C00022000	2.15	3.35	3.02	2.83	0	35	W	22.00	KSS 261127P00022000	0.02	3.30	1.12	0.96	0	2	W
KSS 261127C00023000	0.97	4.30	2.75	2.26	0	50	W	23.00	KSS 261127P00023000	0.42	3.50	1.50	1.36	0	2	W
KSS 261127C00024000	0.51	2.35	1.89	1.77	0	35	W	24.00	—	—	—	—	—	—	—	—
KSS 261127C00025000	1.02	3.35	1.70	1.37	0	27	W	25.00	KSS 261127P00025000	0.91	4.35	2.72	2.42	0	60	W
KSS 261127C00026000	0.74	1.52	1.90	1.04	0	109	W	26.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KSS 261204C00021500	1.36	5.30	4.45	3.50	0	2	W	21.50	KSS 261204P00021500	0.95	2.63	1.07	0.86	0	7	W
KSS 261204C00022000	2.20	3.80	3.68	3.19	0	1	W	22.00	—	—	—	—	—	—	—	—
KSS 261204C00023000	0.50	3.10	2.16	2.62	1	17	W	23.00	KSS 261204P00023000	0.58	3.70	1.84	1.42	0	26	W
—	—	—	—	—	—	—	—	23.50	KSS 261204P00023500	0.84	3.80	2.05	1.65	0	3	W
KSS 261204C00024500	1.25	2.40	2.50	1.90	0	1	W	24.50	—	—	—	—	—	—	—	—
KSS 261204C00025000	0.46	2.61	1.81	1.70	0	70	W	25.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
KSS 261218C00021000	3.50	4.20	3.94	4.59	1	560	S	21.00	KSS 261218P00021000	1.03	1.68	1.35	0.78	110	151	S
KSS 261218C00022000	2.90	3.50	3.27	3.96	1	1,608	S	22.00	KSS 261218P00022000	1.47	2.14	1.81	1.07	126	146	S
KSS 261218C00023000	2.44	3.10	2.73	3.38	86	381	S	23.00	KSS 261218P00023000	2.01	2.60	2.30	1.43	60	55	S
KSS 261218C00024000	1.91	2.64	2.36	2.87	144	283	S	24.00	KSS 261218P00024000	2.57	3.20	2.90	1.84	5	53	S
KSS 261218C00025000	1.69	2.41	1.89	2.41	39	1,432	S	25.00	KSS 261218P00025000	3.25	3.80	3.57	2.32	0	88	S
KSS 261218C00026000	1.35	1.94	1.95	2.02	0	119	S	26.00	KSS 261218P00026000	3.75	4.55	3.95	2.85	0	1	S

Below are few quick-links for most popular options chains: