KSS - Options Database

KSS

KOHLS CORP

$17.72 -3.96%

$17.58 (-0.79%)🌙

as of 06/30 06:37 PM

(6/29 18:40) ◀

Tuesday, June 30, 2026 (6:37pm)

▶ (7/1 18:40)

◀ 6/30 18:37 ▶

Option Volume

Detail

ℹ

Current (06/30) 4,558

Calls: 2,601 (57%)

Puts: 1,957 (43%)

Prior (06/29) 4,038

Calls: 2,160 (53%)

Puts: 1,878 (47%)

Current vs Prior +12.88%

Calls: +20.42% (Calls)

Puts: +4.21% (Puts)

Prior 7-Day Total 47,046

Calls: 34,372 (73%)

Puts: 12,674 (27%)

Prior 7-Day Average 6,720

Calls: 4,910 (73%)

Puts: 1,810 (27%)

Current vs Prior 7-Day Avg -32.18%

Calls: -47.03%

Puts: +8.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $853.6K

Calls: $328.4K (38%)

Puts: $525.2K (62%)

Prior (06/29) $531.7K

Calls: $297.1K (56%)

Puts: $234.6K (44%)

Current vs Prior +60.54%

Calls: +10.52%

Puts: +123.88%

Prior 7-Day Total $8.66M

Calls: $6.52M (75%)

Puts: $2.14M (25%)

Prior 7-Day Average $1.24M

Calls: $932.0K (75%)

Puts: $305.4K (25%)

Current vs Prior 7-Day Avg -31.02%

Calls: -64.77%

Puts: +72.00%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.75

Prior (06/29) 0.87

Current vs Prior -13.46%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +43.74%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/30) 37,064

Calls: 27,919 (75%)

Puts: 9,145 (25%)

Prior (06/29) 23,034

Calls: 16,323 (71%)

Puts: 6,711 (29%)

Current vs Prior +60.91%

Prior 7-Day Total 315,099

Calls: 235,848 (75%)

Puts: 79,251 (25%)

Prior 7-Day Average 45,014

Calls: 33,692 (75%)

Puts: 11,321 (25%)

Current vs Prior 7-Day Avg -17.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 9.14% | 11.96%9.14% | 11.96%11.96% | 18.62%

Prior 6.45% | 10.19%-- | ---- | --

Current vs Prior -11.63% | -10.28%-- | ---- | --

Prior 7-Day Avg 7.11% | 9.78%-- | ---- | --

Current vs 7-Day Avg -19.84% | -6.53%-- | ---- | --

Prior 7-Day Eod 6.45% | 10.19%-- | ---- | --

Current vs 7-Day Eod -11.63% | -10.28%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.70% | 12.17%

Calls: 12.50% | 12.50%

Puts: 90.91% | 11.84%

Prior 51.70% | 12.17%

Calls: 12.50% | 12.50%

Puts: 90.91% | 11.84%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 46.07% | 26.86%

Calls: 36.91% | 23.26%

Puts: 55.24% | 30.45%

Current vs 7-Day Avg +12.21% | -54.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($525.2K). Elevated premium activity with dollar volume up 61% vs prior. Call-heavy open interest (27,919 calls vs 9,145 puts) suggests bullish positioning. Rising open interest (up 61%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.6%, best 6.9%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 10	0.75	0.82	$0.78	9.0%	182	0.56	15
$15.00	Jul 17	2.74	3.00	$2.87	9.1%	7	0.88	--
$17.00	Jul 17	1.25	1.38	$1.32	9.8%	14	0.64	1.1K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	1.67	1.79	$1.73	6.9%	12	0.68	38
$18.00	Jul 10	0.81	0.87	$0.84	7.1%	3	0.55	54
$18.50	Jul 17	1.32	1.44	$1.38	8.7%	7	0.61	26
$18.50	Jul 10	1.11	1.22	$1.17	9.4%	4	0.65	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.64, cheapest $0.38)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 2	0.45	0.51	$0.48	12.5%	379	0.59	146
$18.00	Jul 10	0.51	0.61	$0.56	17.9%	53	0.45	119
$17.50	Jul 10	0.75	0.82	$0.78	9.0%	182	0.56	15
$17.00	Jul 2	0.73	0.87	$0.80	17.5%	60	0.79	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	0.35	0.41	$0.38	15.8%	145	0.32	--
$18.00	Jul 2	0.49	0.57	$0.53	15.1%	17	0.61	347
$17.50	Jul 10	0.54	0.61	$0.57	12.3%	2	0.43	42
$17.00	Jul 17	0.56	0.66	$0.61	16.4%	1	0.36	--
$17.50	Jul 17	0.75	0.87	$0.81	14.8%	6	0.44	715

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 2	2.98	3.30	$3.14	10.2%	3	1.00	--
$15.00	Jul 2	2.37	2.83	$2.60	17.7%	5	1.00	--
$16.00	Jul 2	1.58	1.82	$1.70	14.1%	12	0.94	24
$15.50	Jul 10	1.76	2.44	$2.10	32.4%	1	0.89	2
$15.00	Jul 10	2.22	2.95	$2.59	28.2%	1	0.88	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 2	2.00	2.99	$2.50	39.6%	2	0.98	--
$19.50	Jul 2	1.75	2.43	$2.09	32.5%	1	0.96	--
$21.00	Jul 2	2.86	3.80	$3.33	28.2%	2	0.94	--
$19.00	Jul 2	1.18	1.99	$1.59	50.9%	15	0.91	293
$20.50	Jul 10	2.75	3.60	$3.18	26.7%	2	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 2.5K, top 379)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 2	0.45	0.51	$0.48	12.5%	379	0.59	146
$19.00	Jul 2	0.03	0.04	$0.04	25.0%	250	0.09	936
$17.50	Jul 10	0.75	0.82	$0.78	9.0%	182	0.56	15
$18.00	Jul 2	0.21	0.30	$0.26	34.6%	84	0.39	279
$20.00	Jul 17	0.22	0.32	$0.27	37.0%	80	0.21	946

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 2	0.08	0.16	$0.12	66.7%	189	0.22	291
$17.00	Jul 10	0.35	0.41	$0.38	15.8%	145	0.32	--
$15.50	Jul 10	0.06	0.15	$0.11	81.8%	140	0.11	3
$16.50	Jul 2	0.03	0.09	$0.06	100.0%	73	0.12	25
$18.00	Jul 17	1.02	1.13	$1.08	10.2%	36	0.53	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 39.7%, max 215.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Jul 2	Jul 17	208.2%	66.0%	215.4%	3	192
$15.00	Jul 2	Jul 31	130.3%	65.8%	98.0%	7	52
$16.00	Jul 2	Jul 24	93.8%	63.1%	48.7%	13	24
$18.50	Jul 2	Jul 17	75.4%	61.1%	23.5%	45	189
$20.00	Jul 2	Jul 24	76.6%	62.2%	23.1%	63	397

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Jul 2	Jul 10	208.2%	70.9%	193.7%	7	--
$16.00	Jul 2	Jul 31	93.8%	66.2%	41.8%	13	184
$21.00	Jul 2	Jul 10	149.1%	109.1%	36.6%	4	1
$15.00	Jul 10	Aug 7	88.1%	65.1%	35.2%	12	18
$16.50	Jul 2	Jul 17	82.1%	62.5%	31.3%	74	25

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 8.09, avg 1.90)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Jul 24	$0.11	$0.89	$0.11	8.09	$20.11
$19.00	$19.50	Jul 17	$0.11	$0.39	$0.11	3.55	$19.11
$19.00	$20.00	Jul 24	$0.23	$0.77	$0.23	3.35	$19.23
$19.00	$21.00	Jul 31	$0.46	$1.54	$0.46	3.35	$19.46
$18.50	$19.00	Jul 10	$0.12	$0.38	$0.12	3.17	$18.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$15.50	Jul 17	$0.10	$0.40	$0.10	4.00	$15.90
$16.50	$16.00	Jul 17	$0.11	$0.39	$0.11	3.55	$16.39
$17.00	$16.50	Jul 10	$0.13	$0.37	$0.13	2.85	$16.87
$17.00	$16.00	Jul 31	$0.27	$0.73	$0.27	2.70	$16.73
$16.00	$15.00	Jul 31	$0.28	$0.72	$0.28	2.57	$15.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 9.00, avg 1.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$17.00	Jul 2	$0.90	$0.90	$0.10	9.00	$16.90
$15.00	$17.00	Jul 31	$1.37	$1.37	$0.63	2.17	$16.37
$15.50	$16.00	Jul 10	$0.33	$0.33	$0.17	1.94	$15.83
$17.00	$17.50	Jul 2	$0.32	$0.32	$0.18	1.78	$17.32
$17.00	$17.50	Jul 10	$0.30	$0.30	$0.20	1.50	$17.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$20.50	Jul 10	$0.40	$0.40	$0.10	4.00	$20.60
$21.00	$20.50	Jul 2	$0.37	$0.37	$0.13	2.85	$20.63
$19.00	$18.50	Jul 17	$0.35	$0.35	$0.15	2.33	$18.65
$18.50	$18.00	Jul 10	$0.33	$0.33	$0.17	1.94	$18.17
$18.50	$18.00	Jul 17	$0.30	$0.30	$0.20	1.50	$18.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.21, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 2	Jul 10	$0.07	93.8%	64.5%
$21.00	Jul 17	Jul 24	$0.10	68.2%	66.5%
$20.00	Jul 2	Jul 10	$0.15	76.6%	69.3%
$15.50	Jul 10	Jul 17	$0.17	67.4%	66.3%
$19.50	Jul 2	Jul 10	$0.18	75.4%	64.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Jul 2	Jul 10	$0.10	75.4%	60.3%
$15.50	Jul 10	Jul 17	$0.12	67.4%	66.3%
$16.00	Jul 2	Jul 10	$0.13	93.8%	64.5%
$19.00	Jul 2	Jul 17	$0.14	70.7%	62.1%
$16.50	Jul 2	Jul 10	$0.19	82.1%	60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 4.35% of stock, avg 11.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Jul 2	$0.48	$0.29	$0.77	$16.73	$18.27	4.35%
$18.00	Jul 2	$0.26	$0.53	$0.79	$17.21	$18.79	4.46%
$17.00	Jul 2	$0.80	$0.12	$0.92	$16.08	$17.92	5.19%
$18.50	Jul 2	$0.12	$1.07	$1.19	$17.31	$19.69	6.72%
$17.50	Jul 10	$0.78	$0.57	$1.35	$16.15	$18.85	7.62%
$18.00	Jul 10	$0.56	$0.84	$1.40	$16.60	$19.40	7.90%
$17.00	Jul 10	$1.08	$0.38	$1.46	$15.54	$18.46	8.24%
$18.50	Jul 10	$0.39	$1.17	$1.56	$16.94	$20.06	8.80%
$16.50	Jul 10	$1.36	$0.25	$1.61	$14.89	$18.11	9.09%
$19.00	Jul 2	$0.04	$1.59	$1.63	$17.37	$20.63	9.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 74 found (cheapest 0.45% of stock, avg 4.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$16.00	Jul 2	$0.04	$0.04	$0.08	$15.92	$19.08
$19.00	$16.50	Jul 2	$0.04	$0.06	$0.10	$16.40	$19.10
$18.50	$16.00	Jul 2	$0.12	$0.04	$0.16	$15.84	$18.66
$19.00	$17.00	Jul 2	$0.04	$0.12	$0.16	$16.84	$19.16
$18.50	$16.50	Jul 2	$0.12	$0.06	$0.18	$16.32	$18.68
$18.50	$17.00	Jul 2	$0.12	$0.12	$0.24	$16.76	$18.74
$20.50	$16.00	Jul 2	$0.25	$0.04	$0.29	$15.71	$20.79
$18.00	$16.00	Jul 2	$0.26	$0.04	$0.30	$15.70	$18.30
$20.50	$16.50	Jul 2	$0.25	$0.06	$0.31	$16.19	$20.81
$20.00	$15.00	Jul 10	$0.16	$0.15	$0.31	$14.69	$20.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 3.55, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/18	18/19	Jul 10	$0.39	$0.11	3.55	$17.61	$18.89
16/16	17/18	Jul 17	$0.39	$0.11	3.55	$16.11	$17.39
16/16	17/18	Jul 17	$0.38	$0.12	3.17	$15.62	$17.38
18/18	19/20	Jul 17	$0.38	$0.12	3.17	$17.62	$19.38
15/16	17/18	Jul 31	$0.76	$0.24	3.17	$15.24	$17.76
16/16	16/17	Jul 17	$0.37	$0.13	2.85	$15.63	$16.87
16/17	18/18	Jul 17	$0.37	$0.13	2.85	$16.63	$18.37
17/18	18/18	Jul 10	$0.36	$0.14	2.57	$17.14	$18.36
16/17	18/18	Jul 10	$0.35	$0.15	2.33	$16.65	$17.85
16/16	18/18	Jul 17	$0.35	$0.15	2.33	$16.15	$17.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$18.50	$19.00	Jul 10	$0.05	$0.45	9.00
$18.50	$19.00	$19.50	Jul 10	$0.05	$0.45	9.00
$18.00	$18.50	$19.00	Jul 2	$0.06	$0.44	7.33
$18.50	$19.00	$19.50	Jul 2	$0.06	$0.44	7.33
$18.00	$18.50	$19.00	Jul 17	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.50	$19.50	$20.50	Jul 10	$0.09	$0.91	10.11
$16.00	$16.50	$17.00	Jul 10	$0.05	$0.45	9.00
$18.00	$18.50	$19.00	Jul 17	$0.05	$0.45	9.00
$16.50	$17.00	$17.50	Jul 10	$0.06	$0.44	7.33
$17.50	$18.00	$18.50	Jul 10	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.26, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$17.00	1:2	Jul 31	-$0.26	$1.74
$19.00	$20.00	1:2	Jul 24	-$0.15	$0.85
$20.00	$21.00	1:2	Jul 24	-$0.16	$0.84
$18.00	$19.00	1:2	Jul 24	-$0.24	$0.76
$18.00	$19.00	1:2	Jul 31	-$0.49	$0.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Jul 31	-$0.05	$0.95
$19.50	$18.50	1:2	Jul 10	-$0.21	$0.79
$17.00	$16.00	1:2	Jul 31	-$0.34	$0.66
$18.00	$17.00	1:2	Jul 31	-$0.38	$0.62
$18.00	$17.00	1:2	Aug 7	-$0.53	$0.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 6.43%, avg 2.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Aug 7	$1.14	0.51	1.6%	6.43%	8.01%	34	4
$18.00	Jul 31	$1.01	0.50	1.6%	5.70%	7.28%	4	153
$18.00	Jul 24	$0.87	0.49	1.6%	4.91%	6.49%	55	152
$18.00	Jul 17	$0.71	0.47	1.6%	4.01%	5.59%	78	1.8K
$19.00	Jul 31	$0.65	0.39	7.2%	3.67%	10.89%	1	--
$18.50	Jul 17	$0.53	0.39	4.4%	2.99%	7.39%	13	38
$19.00	Jul 24	$0.52	0.35	7.2%	2.93%	10.16%	2	--
$18.00	Jul 10	$0.51	0.45	1.6%	2.88%	4.46%	53	119
$19.00	Jul 17	$0.39	0.32	7.2%	2.20%	9.42%	12	485
$18.50	Jul 10	$0.34	0.34	4.4%	1.92%	6.32%	8	115

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,601

Total Puts 1,957

Put/Call Ratio 0.75

Net Difference 644

Prior's Put/Call Breakdown

Total Calls 2,160

Total Puts 1,878

Put/Call Ratio 0.87

Net Difference 282

Prior 7-Day Put/Call Summary

Total Calls 34,372

Total Puts 12,674

Average Put/Call Ratio 0.52

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card