[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KSS":3,"homepage-market-summary":35,"stock-options-KSS":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KSS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kohls Corporation","NYSE",null,"RETAIL-DEPARTMENT STORES","Kohl's is the second-largest traditional US department store company by sales. It has about 1,150 stores in 49 states and offers moderately priced private-label (31% of 2025 sales) and national brand clothing, shoes, accessories, cosmetics, and home furnishings. Most (about 80%) of its stores are in strip centers. Kohl's also has a large digital sales operation (29% of 2025 sales). Women's apparel is the retailer's largest category, having generated 24% of its 2025 sales. Kohl's is headquartered in Menomonee Falls, Wisconsin, and was founded in 1962.","84,000","Menomonee Falls, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5602,0.5,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},19.53,18.98,19.785,18.84,18.81,0.72,3.83,5130085.134543,53297,19.4908,25.22,11.38,4647953.465789733,58.9,8654,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,117,122,127,132,137,142,147,151],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":25,"price":116,"is_up":44},"Healthcare","XLV",167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":255,"updated_at":858,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.8,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,6665,0.4,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":196,"label":196,"type":180,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",17,"261023",{"date":200,"label":200,"type":180,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",24,"261030",{"date":204,"label":204,"type":180,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",31,"261106",{"date":208,"label":208,"type":180,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",38,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",45,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",73,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",101,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",164,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",192,"270416",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",254,"270617",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-09-17",346,"270917",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-12-17",437,"271217",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",472,"280121",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-12-15",801,"281215",{"date":252,"label":252,"type":192,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2029-01-19",836,"290119",[256,270,285,297,310,326,343,364,384,405,426,448,469,489,512,537,561,585,609,631,655,677,697,717,738,760,780,799,816,831,845],{"strike":193,"call":257,"put":266,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":185,"changePercent":9,"volume":185,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":264,"gamma":185,"theta":185,"vega":185,"rho":265,"in_the_money":44},"KSS   261009C00010000",9.35,9.65,9.47,7,0.9409,1,0.000959,{"contract_symbol":267,"symbol":267,"bid":185,"ask":77,"last":268,"change":185,"changePercent":9,"volume":185,"openInterest":264,"open_interest":264,"iv":269,"implied_volatility":269,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"KSS   261009P00010000",0.01,0.9654,{"strike":271,"call":272,"put":280,"callItm":44,"putItm":14,"isAtm":14},11,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":185,"changePercent":9,"volume":185,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":264,"gamma":185,"theta":185,"vega":185,"rho":279,"in_the_money":44},"KSS   261009C00011000",8.3,8.75,8.54,4,0.9421,0.001055,{"contract_symbol":281,"symbol":281,"bid":185,"ask":282,"last":283,"change":185,"changePercent":9,"volume":185,"openInterest":264,"open_interest":264,"iv":284,"implied_volatility":284,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"KSS   261009P00011000",0.11,0.06,0.9664,{"strike":286,"call":287,"put":294,"callItm":44,"putItm":14,"isAtm":14},12,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":185,"changePercent":9,"volume":185,"openInterest":292,"open_interest":292,"iv":278,"implied_volatility":278,"delta":264,"gamma":185,"theta":185,"vega":185,"rho":293,"in_the_money":44},"KSS   261009C00012000",7.35,7.65,7.51,2,0.00115,{"contract_symbol":295,"symbol":295,"bid":185,"ask":296,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":284,"implied_volatility":284,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"KSS   261009P00012000",2.13,{"strike":298,"call":299,"put":306,"callItm":44,"putItm":14,"isAtm":14},12.5,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":262,"change":185,"changePercent":9,"volume":185,"openInterest":292,"open_interest":292,"iv":278,"implied_volatility":278,"delta":264,"gamma":303,"theta":304,"vega":185,"rho":305,"in_the_money":44},"KSS   261009C00012500",6.75,7.15,0.000001,-0.000001,0.001198,{"contract_symbol":307,"symbol":307,"bid":185,"ask":308,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":284,"implied_volatility":284,"delta":304,"gamma":309,"theta":304,"vega":185,"rho":185,"in_the_money":14},"KSS   261009P00012500",0.75,0.000002,{"strike":311,"call":312,"put":321,"callItm":44,"putItm":14,"isAtm":14},13,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":185,"changePercent":9,"volume":185,"openInterest":292,"open_interest":292,"iv":263,"implied_volatility":263,"delta":317,"gamma":318,"theta":319,"vega":185,"rho":320,"in_the_money":44},"KSS   261009C00013000",6.35,6.65,6.64,0.999996,0.00001,-0.000005,0.001246,{"contract_symbol":322,"symbol":322,"bid":185,"ask":308,"last":268,"change":185,"changePercent":9,"volume":185,"openInterest":292,"open_interest":292,"iv":284,"implied_volatility":284,"delta":323,"gamma":324,"theta":325,"vega":303,"rho":185,"in_the_money":14},"KSS   261009P00013000",-0.000007,0.000016,-0.000008,{"strike":327,"call":328,"put":337,"callItm":44,"putItm":14,"isAtm":14},13.5,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":185,"changePercent":9,"volume":185,"openInterest":292,"open_interest":292,"iv":263,"implied_volatility":263,"delta":333,"gamma":334,"theta":335,"vega":309,"rho":336,"in_the_money":44},"KSS   261009C00013500",5.85,6.15,6.16,0.999976,0.000057,-0.000026,0.001294,{"contract_symbol":338,"symbol":338,"bid":185,"ask":308,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":284,"implied_volatility":284,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":185,"in_the_money":14},"KSS   261009P00013500",-0.000037,0.000085,-0.000041,0.000003,{"strike":344,"call":345,"put":355,"callItm":44,"putItm":14,"isAtm":14},14,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":185,"changePercent":9,"volume":185,"openInterest":181,"open_interest":181,"iv":278,"implied_volatility":278,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":44},"KSS   261009C00014000",5.4,5.7,5.45,0.999877,0.000267,-0.000124,0.000009,0.001342,{"contract_symbol":356,"symbol":356,"bid":185,"ask":357,"last":358,"change":185,"changePercent":9,"volume":185,"openInterest":359,"open_interest":359,"iv":284,"implied_volatility":284,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":185,"in_the_money":14},"KSS   261009P00014000",0.95,0.05,66,-0.000174,0.00036,-0.000176,0.000013,{"strike":365,"call":366,"put":376,"callItm":44,"putItm":14,"isAtm":14},14.5,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":185,"changePercent":9,"volume":185,"openInterest":292,"open_interest":292,"iv":278,"implied_volatility":278,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":44},"KSS   261009C00014500",4.85,5.15,5.03,0.999491,0.001001,-0.000465,0.000035,0.001389,{"contract_symbol":377,"symbol":377,"bid":185,"ask":308,"last":378,"change":185,"changePercent":9,"volume":185,"openInterest":379,"open_interest":379,"iv":269,"implied_volatility":269,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":304,"in_the_money":14},"KSS   261009P00014500",0.03,6,-0.000667,0.001256,-0.000612,0.000044,{"strike":385,"call":386,"put":396,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":185,"changePercent":9,"volume":185,"openInterest":344,"open_interest":344,"iv":278,"implied_volatility":278,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":44},"KSS   261009C00015000",4.4,4.65,4.46,0.99824,0.003131,-0.001454,0.000108,0.001435,{"contract_symbol":397,"symbol":397,"bid":185,"ask":308,"last":398,"change":185,"changePercent":9,"volume":185,"openInterest":399,"open_interest":399,"iv":284,"implied_volatility":284,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"KSS   261009P00015000",0.02,318,-0.002207,0.003747,-0.001831,0.000133,-0.000004,{"strike":406,"call":407,"put":418,"callItm":44,"putItm":14,"isAtm":14},15.5,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":185,"changePercent":9,"volume":185,"openInterest":412,"open_interest":412,"iv":278,"implied_volatility":278,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":44},"KSS   261009C00015500",3.1,4.15,4.02,5,0.994807,0.008294,-0.003851,0.000286,0.001476,{"contract_symbol":419,"symbol":419,"bid":185,"ask":308,"last":398,"change":185,"changePercent":9,"volume":185,"openInterest":420,"open_interest":420,"iv":269,"implied_volatility":269,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":14},"KSS   261009P00015500",50,-0.006159,0.009416,-0.004592,0.000333,-0.000012,{"strike":427,"call":428,"put":439,"callItm":44,"putItm":14,"isAtm":14},16,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":432,"change":185,"changePercent":9,"volume":185,"openInterest":433,"open_interest":433,"iv":278,"implied_volatility":278,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":44},"KSS   261009C00016000",3.4,3.65,3.57,28,0.98674,0.018884,-0.008769,0.000652,0.001508,{"contract_symbol":440,"symbol":440,"bid":185,"ask":441,"last":398,"change":185,"changePercent":9,"volume":185,"openInterest":442,"open_interest":442,"iv":284,"implied_volatility":284,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"KSS   261009P00016000",0.25,80,-0.015196,0.0207,-0.010116,0.000733,-0.000029,{"strike":449,"call":450,"put":460,"callItm":44,"putItm":14,"isAtm":14},16.5,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":185,"changePercent":9,"volume":185,"openInterest":292,"open_interest":292,"iv":278,"implied_volatility":278,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":44},"KSS   261009C00016500",2.75,3.5,3.16,0.970279,0.03744,-0.017386,0.001292,0.001524,{"contract_symbol":461,"symbol":461,"bid":185,"ask":462,"last":268,"change":185,"changePercent":9,"volume":185,"openInterest":463,"open_interest":463,"iv":284,"implied_volatility":284,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"KSS   261009P00016500",0.04,114,-0.032902,0.039697,-0.0194,0.001406,-0.000064,{"strike":197,"call":470,"put":480,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":471,"symbol":471,"bid":472,"ask":452,"last":473,"change":185,"changePercent":9,"volume":185,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":438,"in_the_money":44},"KSS   261009C00017000",2.33,2.67,199,0.9577,0.937885,0.06676,-0.032041,0.002343,{"contract_symbol":481,"symbol":481,"bid":185,"ask":462,"last":398,"change":185,"changePercent":9,"volume":185,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"KSS   261009P00017000",44,0.8456,-0.041873,0.055248,-0.02067,0.001712,-0.000081,{"strike":490,"call":491,"put":503,"callItm":44,"putItm":14,"isAtm":44},17.5,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":185,"changePercent":9,"volume":185,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":44},"KSS   261009C00017500",1.91,2.37,2.23,32,0.9117,0.900711,0.100043,-0.043505,0.003342,0.001483,{"contract_symbol":504,"symbol":504,"bid":268,"ask":283,"last":398,"change":185,"changePercent":9,"volume":185,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"KSS   261009P00017500",143,0.7248,-0.055208,0.080415,-0.022105,0.002136,-0.000107,{"strike":513,"call":514,"put":526,"callItm":44,"putItm":14,"isAtm":44},18,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":185,"changePercent":9,"volume":185,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":44},"KSS   261009C00018000",1.42,1.9,1.75,514,0.8206,0.857304,0.143546,-0.050571,0.004316,0.001447,{"contract_symbol":527,"symbol":527,"bid":462,"ask":528,"last":529,"change":185,"changePercent":9,"volume":185,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"KSS   261009P00018000",0.14,0.07,134,0.6303,-0.085435,0.129475,-0.026909,0.00299,-0.000165,{"strike":538,"call":539,"put":550,"callItm":44,"putItm":14,"isAtm":44},18.5,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":65,"change":185,"changePercent":9,"volume":185,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":44},"KSS   261009C00018500",1.04,1.44,385,0.6957,0.800811,0.209725,-0.053104,0.005346,0.001386,{"contract_symbol":551,"symbol":551,"bid":552,"ask":528,"last":553,"change":185,"changePercent":9,"volume":185,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"KSS   261009P00018500",0.1,0.12,158,0.6314,-0.177768,0.215417,-0.044929,0.004984,-0.000345,{"strike":562,"call":563,"put":574,"callItm":44,"putItm":14,"isAtm":44},19,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":111,"change":185,"changePercent":9,"volume":185,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":44},"KSS   261009C00019000",0.69,0.85,633,0.5651,0.706571,0.318176,-0.053164,0.006588,0.001252,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":185,"changePercent":9,"volume":185,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":382,"in_the_money":14},"KSS   261009P00019000",0.23,0.26,0.27,679,0.6413,-0.313539,0.288796,-0.062147,0.006786,{"strike":586,"call":587,"put":599,"callItm":44,"putItm":14,"isAtm":44},19.5,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":185,"changePercent":9,"volume":185,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":44},"KSS   261009C00019500",0.31,0.58,0.45,530,0.5247,0.530105,0.396084,-0.057045,0.007615,0.000953,{"contract_symbol":600,"symbol":600,"bid":187,"ask":601,"last":602,"change":185,"changePercent":9,"volume":185,"openInterest":344,"open_interest":344,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":14},"KSS   261009P00019500",0.54,0.41,0.5882,-0.470799,0.353381,-0.063966,0.007616,-0.000923,{"strike":610,"call":611,"put":622,"callItm":14,"putItm":44,"isAtm":44},20,{"contract_symbol":612,"symbol":612,"bid":613,"ask":187,"last":614,"change":185,"changePercent":9,"volume":185,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":14},"KSS   261009C00020000",0.24,0.28,644,0.6059,0.361705,0.323069,-0.062063,0.007173,0.000651,{"contract_symbol":623,"symbol":623,"bid":161,"ask":624,"last":125,"change":185,"changePercent":9,"volume":185,"openInterest":311,"open_interest":311,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":44},"KSS   261009P00020000",0.93,0.635,-0.631153,0.310292,-0.065464,0.00722,-0.001255,{"strike":632,"call":633,"put":643,"callItm":14,"putItm":44,"isAtm":44},20.5,{"contract_symbol":634,"symbol":634,"bid":552,"ask":77,"last":635,"change":185,"changePercent":9,"volume":185,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"KSS   261009C00020500",0.16,489,0.651,0.238076,0.248363,-0.055076,0.005925,0.00043,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":185,"changePercent":9,"volume":185,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":44},"KSS   261009P00020500",0.91,1.22,1.43,9,0.6035,-0.780384,0.256064,-0.048791,0.005662,-0.001567,{"strike":656,"call":657,"put":666,"callItm":14,"putItm":44,"isAtm":44},21,{"contract_symbol":658,"symbol":658,"bid":283,"ask":552,"last":552,"change":185,"changePercent":9,"volume":185,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"KSS   261009C00021000",546,0.6304,0.129605,0.174936,-0.036375,0.004041,0.000236,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":670,"change":185,"changePercent":9,"volume":185,"openInterest":292,"open_interest":292,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":44},"KSS   261009P00021000",1.08,1.84,2.85,0.5015,-0.924004,0.148949,-0.0196,0.002737,-0.001874,{"strike":678,"call":679,"put":688,"callItm":14,"putItm":44,"isAtm":44},21.5,{"contract_symbol":680,"symbol":680,"bid":398,"ask":681,"last":283,"change":185,"changePercent":9,"volume":185,"openInterest":197,"open_interest":197,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":14},"KSS   261009C00021500",0.08,0.6752,0.080012,0.11503,-0.027442,0.002846,0.000146,{"contract_symbol":689,"symbol":689,"bid":518,"ask":690,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":44},"KSS   261009P00021500",2.99,0.4966,-0.973268,0.06503,-0.00839,0.001183,-0.002012,{"strike":698,"call":699,"put":708,"callItm":14,"putItm":44,"isAtm":44},22,{"contract_symbol":700,"symbol":700,"bid":185,"ask":135,"last":378,"change":185,"changePercent":9,"volume":185,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":14},"KSS   261009C00022000",401,0.7491,0.057844,0.080728,-0.023699,0.002216,0.000105,{"contract_symbol":709,"symbol":709,"bid":292,"ask":710,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":44},"KSS   261009P00022000",3.6,0.5948,-0.977158,0.047585,-0.008807,0.001037,-0.002067,{"strike":718,"call":719,"put":727,"callItm":14,"putItm":44,"isAtm":14},22.5,{"contract_symbol":720,"symbol":720,"bid":268,"ask":358,"last":398,"change":185,"changePercent":9,"volume":185,"openInterest":656,"open_interest":656,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":14},"KSS   261009C00022500",0.8038,0.040377,0.056434,-0.019076,0.001662,0.000073,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":181,"change":185,"changePercent":9,"volume":185,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":44},"KSS   261009P00022500",2.84,3.15,26,0.6884,-0.979889,0.036918,-0.009153,0.000931,-0.00212,{"strike":739,"call":740,"put":749,"callItm":14,"putItm":44,"isAtm":14},23,{"contract_symbol":741,"symbol":741,"bid":185,"ask":398,"last":268,"change":185,"changePercent":9,"volume":185,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"KSS   261009C00023000",126,0.8319,0.025333,0.037107,-0.013438,0.001131,0.000046,{"contract_symbol":750,"symbol":750,"bid":751,"ask":431,"last":752,"change":185,"changePercent":9,"volume":185,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":44},"KSS   261009P00023000",3.35,3.47,27,0.778,-0.981926,0.029828,-0.009446,0.00085,-0.002172,{"strike":201,"call":761,"put":769,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":762,"symbol":762,"bid":185,"ask":268,"last":268,"change":185,"changePercent":9,"volume":185,"openInterest":201,"open_interest":201,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":14},"KSS   261009C00024000",0.8496,0.007684,0.013008,-0.004913,0.000405,0.000014,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":185,"changePercent":9,"volume":185,"openInterest":292,"open_interest":292,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":44},"KSS   261009P00024000",4.2,4.7,4.49,0.9474,-0.984779,0.021145,-0.009931,0.000734,-0.002273,{"strike":781,"call":782,"put":789,"callItm":14,"putItm":44,"isAtm":14},25,{"contract_symbol":783,"symbol":783,"bid":185,"ask":784,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":763,"implied_volatility":763,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":342,"in_the_money":14},"KSS   261009C00025000",0.38,0.001782,0.003511,-0.001326,0.000109,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":793,"change":185,"changePercent":9,"volume":185,"openInterest":264,"open_interest":264,"iv":774,"implied_volatility":774,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":44},"KSS   261009P00025000",5.2,5.65,5.3,-0.995397,0.007405,-0.003478,0.000257,-0.002388,{"strike":731,"call":800,"put":808,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":801,"symbol":801,"bid":185,"ask":268,"last":358,"change":185,"changePercent":9,"volume":185,"openInterest":802,"open_interest":802,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":303,"in_the_money":14},"KSS   261009C00026000",47,0.8495,0.000355,0.000795,-0.0003,0.000025,{"contract_symbol":809,"symbol":809,"bid":314,"ask":315,"last":810,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":774,"implied_volatility":774,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":44},"KSS   261009P00026000",6.47,-0.998766,0.002252,-0.001058,0.000078,-0.00249,{"strike":753,"call":817,"put":823,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":818,"symbol":818,"bid":185,"ask":268,"last":268,"change":185,"changePercent":9,"volume":185,"openInterest":412,"open_interest":412,"iv":763,"implied_volatility":763,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":185,"in_the_money":14},"KSS   261009C00027000",0.000062,0.000154,-0.000058,0.000005,{"contract_symbol":824,"symbol":824,"bid":289,"ask":290,"last":825,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":774,"implied_volatility":774,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":44},"KSS   261009P00027000",7.5,-0.999703,0.000605,-0.000284,0.000021,-0.002588,{"strike":832,"call":833,"put":836,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":834,"symbol":834,"bid":185,"ask":171,"last":835,"change":185,"changePercent":9,"volume":185,"openInterest":264,"open_interest":264,"iv":763,"implied_volatility":763,"delta":185,"gamma":303,"theta":185,"vega":185,"rho":185,"in_the_money":14},"KSS   261009C00030000",0.53,{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":840,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":774,"implied_volatility":774,"delta":841,"gamma":842,"theta":843,"vega":185,"rho":844,"in_the_money":44},"KSS   261009P00030000",10.25,10.65,10.44,-0.999998,0.000006,-0.000003,-0.002876,{"strike":846,"call":847,"put":851,"callItm":14,"putItm":44,"isAtm":14},35,{"contract_symbol":848,"symbol":848,"bid":185,"ask":849,"last":398,"change":185,"changePercent":9,"volume":185,"openInterest":850,"open_interest":850,"iv":763,"implied_volatility":763,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"KSS   261009C00035000",0.22,86,{"contract_symbol":852,"symbol":852,"bid":853,"ask":854,"last":855,"change":185,"changePercent":9,"volume":185,"openInterest":292,"open_interest":292,"iv":774,"implied_volatility":774,"delta":856,"gamma":185,"theta":185,"vega":185,"rho":857,"in_the_money":44},"KSS   261009P00035000",15.15,15.6,15.36,-1,-0.003355,"2026-10-06T13:29:08.867553+00:00"]