{"timestamp": "2026-11-10 01:10:19", "data": {"options": [{"option": "KSS261113C00010000", "bid": 14.45, "bid_size": 103.0, "ask": 15.15, "ask_size": 57.0, "iv": 0.0, "open_interest": 5.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.915, "change": 1.535, "open": 14.39, "high": 14.78, "low": 14.34, "tick": "up", "last_trade_price": 14.71, "last_trade_time": "2026-11-09T11:43:54", "percent_change": 11.6509, "prev_day_close": 13.1750001907349}, {"option": "KSS261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.2006, "open_interest": 4.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:55:12", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KSS261113C00011000", "bid": 13.45, "bid_size": 127.0, "ask": 14.2, "ask_size": 37.0, "iv": 0.0, "open_interest": 3.0, "volume": 12.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.915, "change": 1.19, "open": 13.46, "high": 13.86, "low": 13.4, "tick": "no_change", "last_trade_price": 13.64, "last_trade_time": "2026-11-09T11:56:09", "percent_change": 9.55823, "prev_day_close": 12.4499998092651}, {"option": "KSS261113P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 7.7832, "open_interest": 4.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:55:12", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KSS261113C00012000", "bid": 12.45, "bid_size": 123.0, "ask": 13.2, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.915, "change": 1.185, "open": 12.58, "high": 12.78, "low": 12.58, "tick": "down", "last_trade_price": 12.71, "last_trade_time": "2026-11-09T11:39:05", "percent_change": 10.282, "prev_day_close": 11.5250000953674}, {"option": "KSS261113P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 37.0, "iv": 7.1008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KSS261113C00013000", "bid": 11.55, "bid_size": 168.0, "ask": 12.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.9151, "change": 1.115, "open": 11.33, "high": 11.84, "low": 11.32, "tick": "no_change", "last_trade_price": 11.84, "last_trade_time": "2026-11-09T15:46:34", "percent_change": 10.3963, "prev_day_close": 10.7249999046326}, {"option": "KSS261113P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 24.0, "iv": 6.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KSS261113C00014000", "bid": 10.45, "bid_size": 131.0, "ask": 11.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 5.0, "volume": 7.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 10.9151, "change": 1.125, "open": 10.39, "high": 10.85, "low": 10.39, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-09T11:00:33", "percent_change": 11.5681, "prev_day_close": 9.72499990463257}, {"option": "KSS261113P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 48.0, "iv": 4.2724, "open_interest": 26.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:58:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261113C00015000", "bid": 9.45, "bid_size": 129.0, "ask": 10.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": 0.9994, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 9.9153, "change": 0.67, "open": 9.35, "high": 9.42, "low": 9.35, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-11-09T10:29:19", "percent_change": 7.65714, "prev_day_close": 8.75}, {"option": "KSS261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 4.0, "iv": 1.8488, "open_interest": 28.0, "volume": 1.0, "delta": -0.0009, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": -0.455, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:12:02", "percent_change": -95.7895, "prev_day_close": 0.474999994039536}, {"option": "KSS261113C00016000", "bid": 8.45, "bid_size": 270.0, "ask": 9.05, "ask_size": 60.0, "iv": 0.0, "open_interest": 6.0, "volume": 5.0, "delta": 0.9988, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0004, "rho": 0.0003, "theo": 8.9158, "change": 1.115, "open": 8.3, "high": 8.84, "low": 8.3, "tick": "no_change", "last_trade_price": 8.84, "last_trade_time": "2026-11-09T15:47:11", "percent_change": 14.4337, "prev_day_close": 7.72500014305115}, {"option": "KSS261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 28.0, "iv": 1.6314, "open_interest": 4.0, "volume": 11.0, "delta": -0.0014, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0015, "change": -0.465, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:52:44", "percent_change": -97.8947, "prev_day_close": 0.474999994039536}, {"option": "KSS261113C00016500", "bid": 8.1, "bid_size": 86.0, "ask": 8.55, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9984, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0007, "rho": 0.0005, "theo": 8.4161, "change": 1.15, "open": 8.35, "high": 8.35, "low": 8.35, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-11-09T15:47:49", "percent_change": 15.9722, "prev_day_close": 7.20000004768372}, {"option": "KSS261113P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 3.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261113C00017000", "bid": 7.45, "bid_size": 126.0, "ask": 8.35, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 3.0, "delta": 0.9977, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0012, "rho": 0.0006, "theo": 7.9166, "change": 0.945, "open": 7.47, "high": 7.67, "low": 7.47, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-11-09T13:18:40", "percent_change": 14.052, "prev_day_close": 6.72499990463257}, {"option": "KSS261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 5.0, "iv": 1.4259, "open_interest": 22.0, "volume": 14.0, "delta": -0.0024, "gamma": 0.0022, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0025, "change": -0.465, "open": 0.04, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:53:22", "percent_change": -97.8947, "prev_day_close": 0.474999994039536}, {"option": "KSS261113C00017500", "bid": 7.05, "bid_size": 55.0, "ask": 7.8, "ask_size": 18.0, "iv": 1.4585, "open_interest": 0.0, "volume": 2.0, "delta": 0.9969, "gamma": 0.0031, "vega": 0.0002, "theta": -0.0017, "rho": 0.0007, "theo": 7.4173, "change": 1.04, "open": 7.13, "high": 7.24, "low": 7.13, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-11-09T13:18:40", "percent_change": 16.7742, "prev_day_close": 6.19999980926514}, {"option": "KSS261113P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 234.0, "iv": 2.8836, "open_interest": 2.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:11:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261113C00018000", "bid": 6.45, "bid_size": 129.0, "ask": 7.25, "ask_size": 18.0, "iv": 0.0, "open_interest": 17.0, "volume": 4.0, "delta": 0.9958, "gamma": 0.0041, "vega": 0.0003, "theta": -0.0024, "rho": 0.0008, "theo": 6.9183, "change": 1.385, "open": 6.59, "high": 6.71, "low": 6.55, "tick": "up", "last_trade_price": 6.71, "last_trade_time": "2026-11-09T13:17:41", "percent_change": 26.0094, "prev_day_close": 5.32500004768372}, {"option": "KSS261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 187.0, "iv": 1.9803, "open_interest": 28.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.004, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:39:43", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "KSS261113C00018500", "bid": 5.95, "bid_size": 122.0, "ask": 6.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": 0.9943, "gamma": 0.0056, "vega": 0.0004, "theta": -0.0034, "rho": 0.001, "theo": 6.4197, "change": 1.01, "open": 6.11, "high": 6.11, "low": 6.11, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-11-09T13:36:19", "percent_change": 19.8039, "prev_day_close": 5.10000014305115}, {"option": "KSS261113P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 56.0, "iv": 1.8426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0054, "vega": 0.0004, "theta": -0.0041, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261113C00019000", "bid": 5.65, "bid_size": 45.0, "ask": 6.2, "ask_size": 18.0, "iv": 1.1472, "open_interest": 22.0, "volume": 11.0, "delta": 0.9922, "gamma": 0.0076, "vega": 0.0006, "theta": -0.0047, "rho": 0.0012, "theo": 5.9215, "change": 1.505, "open": 5.76, "high": 6.02, "low": 5.58, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-11-09T15:43:52", "percent_change": 34.4, "prev_day_close": 4.37500011920929}, {"option": "KSS261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 1.044, "open_interest": 13.0, "volume": 101.0, "delta": -0.0078, "gamma": 0.0075, "vega": 0.0006, "theta": -0.0052, "rho": 0.0, "theo": 0.0072, "change": -0.055, "open": 0.02, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:55:36", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "KSS261113C00019500", "bid": 4.95, "bid_size": 94.0, "ask": 5.75, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 9.0, "delta": 0.9892, "gamma": 0.0105, "vega": 0.0007, "theta": -0.0063, "rho": 0.0013, "theo": 5.4242, "change": 1.205, "open": 4.84, "high": 5.38, "low": 4.84, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-11-09T15:43:52", "percent_change": 28.8623, "prev_day_close": 4.17499995231628}, {"option": "KSS261113P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 270.0, "iv": 2.1919, "open_interest": 2.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0104, "vega": 0.0007, "theta": -0.0068, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:53:12", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "KSS261113C00020000", "bid": 4.65, "bid_size": 45.0, "ask": 5.2, "ask_size": 18.0, "iv": 0.9503, "open_interest": 17.0, "volume": 6.0, "delta": 0.985, "gamma": 0.0146, "vega": 0.001, "theta": -0.0085, "rho": 0.0014, "theo": 4.9279, "change": 1.735, "open": 4.02, "high": 5.09, "low": 4.02, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-11-09T15:10:11", "percent_change": 51.7139, "prev_day_close": 3.35500001907349}, {"option": "KSS261113P00020000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 13.0, "iv": 1.1142, "open_interest": 439.0, "volume": 1.0, "delta": -0.0149, "gamma": 0.0145, "vega": 0.001, "theta": -0.009, "rho": -0.0001, "theo": 0.0135, "change": 0.025, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:55:11", "percent_change": 45.4545, "prev_day_close": 0.0549999997019768}, {"option": "KSS261113C00020500", "bid": 4.0, "bid_size": 91.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 19.0, "volume": 1.0, "delta": 0.9789, "gamma": 0.0206, "vega": 0.0013, "theta": -0.0115, "rho": 0.0016, "theo": 4.4334, "change": 0.8, "open": 4.16, "high": 4.16, "low": 4.16, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-11-09T12:48:20", "percent_change": 23.8095, "prev_day_close": 3.36000001430512}, {"option": "KSS261113P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 42.0, "iv": 1.0846, "open_interest": 15.0, "volume": 3.0, "delta": -0.0209, "gamma": 0.0205, "vega": 0.0013, "theta": -0.0119, "rho": -0.0001, "theo": 0.0188, "change": -0.02, "open": 0.06, "high": 0.08, "low": 0.02, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:50:21", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "KSS261113C00021000", "bid": 3.55, "bid_size": 100.0, "ask": 4.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 42.0, "volume": 2.0, "delta": 0.9699, "gamma": 0.0293, "vega": 0.0018, "theta": -0.0155, "rho": 0.0019, "theo": 3.9414, "change": 1.28, "open": 3.76, "high": 3.76, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-09T12:48:20", "percent_change": 52.2449, "prev_day_close": 2.45000004768372}, {"option": "KSS261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 395.0, "iv": 1.0834, "open_interest": 477.0, "volume": 13.0, "delta": -0.0298, "gamma": 0.0292, "vega": 0.0018, "theta": -0.0159, "rho": -0.0001, "theo": 0.0267, "change": -0.16, "open": 0.05, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:06:22", "percent_change": -94.1176, "prev_day_close": 0.170000001788139}, {"option": "KSS261113C00021500", "bid": 2.28, "bid_size": 180.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0417, "vega": 0.0024, "theta": -0.021, "rho": 0.0021, "theo": 3.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T15:38:19", "percent_change": 0.0, "prev_day_close": 1.93499994277954}, {"option": "KSS261113P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 0.7971, "open_interest": 67.0, "volume": 10.0, "delta": -0.0431, "gamma": 0.0416, "vega": 0.0024, "theta": -0.0213, "rho": -0.0002, "theo": 0.0387, "change": -0.19, "open": 0.05, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:41:42", "percent_change": -82.6087, "prev_day_close": 0.229999996721745}, {"option": "KSS261113C00022000", "bid": 2.56, "bid_size": 496.0, "ask": 3.25, "ask_size": 235.0, "iv": 0.0, "open_interest": 441.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0595, "vega": 0.0032, "theta": -0.0282, "rho": 0.0023, "theo": 2.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T12:47:56", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "KSS261113P00022000", "bid": 0.01, "bid_size": 35.0, "ask": 0.09, "ask_size": 16.0, "iv": 0.7694, "open_interest": 68.0, "volume": 12.0, "delta": -0.063, "gamma": 0.0593, "vega": 0.0032, "theta": -0.0285, "rho": -0.0003, "theo": 0.0573, "change": -0.29, "open": 0.27, "high": 0.27, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:25:51", "percent_change": -85.2941, "prev_day_close": 0.340000003576279}, {"option": "KSS261113C00022500", "bid": 2.02, "bid_size": 170.0, "ask": 2.84, "ask_size": 20.0, "iv": 0.5168, "open_interest": 54.0, "volume": 5.0, "delta": 0.9069, "gamma": 0.084, "vega": 0.0044, "theta": -0.0378, "rho": 0.0025, "theo": 2.5017, "change": 0.37, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T09:30:49", "percent_change": 32.1739, "prev_day_close": 1.15000003576279}, {"option": "KSS261113P00022500", "bid": 0.06, "bid_size": 12.0, "ask": 0.29, "ask_size": 495.0, "iv": 0.9282, "open_interest": 6.0, "volume": 9.0, "delta": -0.0927, "gamma": 0.0839, "vega": 0.0044, "theta": -0.038, "rho": -0.0004, "theo": 0.0863, "change": -0.435, "open": 0.22, "high": 0.22, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:45:00", "percent_change": -84.466, "prev_day_close": 0.515000000596046}, {"option": "KSS261113C00023000", "bid": 1.77, "bid_size": 462.0, "ask": 2.39, "ask_size": 465.0, "iv": 0.771, "open_interest": 504.0, "volume": 9.0, "delta": 0.8629, "gamma": 0.1163, "vega": 0.0057, "theta": -0.0497, "rho": 0.0026, "theo": 2.048, "change": 1.17, "open": 1.28, "high": 2.02, "low": 1.28, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T14:31:12", "percent_change": 137.647, "prev_day_close": 0.849999994039536}, {"option": "KSS261113P00023000", "bid": 0.1, "bid_size": 92.0, "ask": 0.22, "ask_size": 525.0, "iv": 0.7638, "open_interest": 245.0, "volume": 92.0, "delta": -0.1366, "gamma": 0.1162, "vega": 0.0057, "theta": -0.0499, "rho": -0.0006, "theo": 0.1324, "change": -0.58, "open": 0.29, "high": 0.29, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:34:43", "percent_change": -80.5556, "prev_day_close": 0.719999998807907}, {"option": "KSS261113C00023500", "bid": 1.2, "bid_size": 637.0, "ask": 1.99, "ask_size": 358.0, "iv": 0.6506, "open_interest": 394.0, "volume": 15.0, "delta": 0.7999, "gamma": 0.1549, "vega": 0.0073, "theta": -0.0633, "rho": 0.0026, "theo": 1.6214, "change": 0.545, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T09:31:50", "percent_change": 88.6179, "prev_day_close": 0.615000009536743}, {"option": "KSS261113P00023500", "bid": 0.19, "bid_size": 3.0, "ask": 0.48, "ask_size": 262.0, "iv": 0.8541, "open_interest": 326.0, "volume": 27.0, "delta": -0.1996, "gamma": 0.1548, "vega": 0.0073, "theta": -0.0635, "rho": -0.0008, "theo": 0.2055, "change": -0.745, "open": 0.35, "high": 0.4, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T13:37:44", "percent_change": -77.2021, "prev_day_close": 0.965000003576279}, {"option": "KSS261113C00024000", "bid": 1.03, "bid_size": 488.0, "ask": 1.46, "ask_size": 202.0, "iv": 0.6769, "open_interest": 220.0, "volume": 26.0, "delta": 0.7147, "gamma": 0.194, "vega": 0.0089, "theta": -0.0768, "rho": 0.0025, "theo": 1.2353, "change": 0.915, "open": 0.63, "high": 1.35, "low": 0.53, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 210.345, "prev_day_close": 0.435000002384186}, {"option": "KSS261113P00024000", "bid": 0.3, "bid_size": 8.0, "ask": 0.65, "ask_size": 150.0, "iv": 0.8368, "open_interest": 144.0, "volume": 21.0, "delta": -0.2848, "gamma": 0.1941, "vega": 0.0089, "theta": -0.077, "rho": -0.0011, "theo": 0.3191, "change": -0.89, "open": 0.54, "high": 0.61, "low": 0.41, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T13:36:19", "percent_change": -67.9389, "prev_day_close": 1.31000000238419}, {"option": "KSS261113C00024500", "bid": 0.57, "bid_size": 783.0, "ask": 1.15, "ask_size": 184.0, "iv": 0.6092, "open_interest": 283.0, "volume": 53.0, "delta": 0.6095, "gamma": 0.2234, "vega": 0.01, "theta": -0.0869, "rho": 0.0022, "theo": 0.9046, "change": 0.775, "open": 0.57, "high": 1.08, "low": 0.57, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T15:11:10", "percent_change": 254.098, "prev_day_close": 0.305000007152557}, {"option": "KSS261113P00024500", "bid": 0.44, "bid_size": 27.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.6855, "open_interest": 7.0, "volume": 45.0, "delta": -0.39, "gamma": 0.2235, "vega": 0.01, "theta": -0.087, "rho": -0.0015, "theo": 0.4882, "change": -1.18, "open": 0.67, "high": 0.92, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:02:18", "percent_change": -70.2381, "prev_day_close": 1.68000000715256}, {"option": "KSS261113C00025000", "bid": 0.57, "bid_size": 25.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.6709, "open_interest": 202.0, "volume": 1048.0, "delta": 0.4943, "gamma": 0.2329, "vega": 0.0104, "theta": -0.0906, "rho": 0.0019, "theo": 0.64, "change": 0.395, "open": 0.24, "high": 0.94, "low": 0.24, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:58:38", "percent_change": 183.721, "prev_day_close": 0.214999996125698}, {"option": "KSS261113P00025000", "bid": 0.69, "bid_size": 20.0, "ask": 0.88, "ask_size": 71.0, "iv": 0.7109, "open_interest": 2190.0, "volume": 23.0, "delta": -0.5053, "gamma": 0.2331, "vega": 0.0104, "theta": -0.0906, "rho": -0.0018, "theo": 0.7233, "change": -1.35, "open": 1.0, "high": 1.05, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:29:14", "percent_change": -64.2857, "prev_day_close": 2.10000002384186}, {"option": "KSS261113C00025500", "bid": 0.19, "bid_size": 883.0, "ask": 0.51, "ask_size": 37.0, "iv": 0.5656, "open_interest": 22.0, "volume": 49.0, "delta": 0.383, "gamma": 0.2203, "vega": 0.01, "theta": -0.0868, "rho": 0.0015, "theo": 0.4424, "change": 0.28, "open": 0.45, "high": 0.5, "low": 0.31, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:27:07", "percent_change": 155.556, "prev_day_close": 0.179999999701977}, {"option": "KSS261113P00025500", "bid": 0.98, "bid_size": 9.0, "ask": 1.58, "ask_size": 210.0, "iv": 0.9203, "open_interest": 2.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.2206, "vega": 0.01, "theta": -0.0869, "rho": -0.0022, "theo": 1.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-04T11:26:56", "percent_change": 0.0, "prev_day_close": 2.24499994516373}, {"option": "KSS261113C00026000", "bid": 0.18, "bid_size": 642.0, "ask": 0.38, "ask_size": 146.0, "iv": 0.6483, "open_interest": 232.0, "volume": 99.0, "delta": 0.287, "gamma": 0.1923, "vega": 0.0089, "theta": -0.0776, "rho": 0.0011, "theo": 0.3027, "change": 0.12, "open": 0.31, "high": 0.34, "low": 0.13, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:59:41", "percent_change": 80.0, "prev_day_close": 0.149999998509884}, {"option": "KSS261113P00026000", "bid": 1.34, "bid_size": 3.0, "ask": 1.57, "ask_size": 274.0, "iv": 0.7507, "open_interest": 56.0, "volume": 45.0, "delta": -0.7128, "gamma": 0.1926, "vega": 0.0089, "theta": -0.0776, "rho": -0.0023, "theo": 1.3856, "change": -1.41, "open": 1.61, "high": 1.8, "low": 1.45, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:46:21", "percent_change": -48.6207, "prev_day_close": 2.89999997615814}, {"option": "KSS261113C00026500", "bid": 0.12, "bid_size": 379.0, "ask": 0.21, "ask_size": 51.0, "iv": 0.6361, "open_interest": 45.0, "volume": 408.0, "delta": 0.2109, "gamma": 0.1583, "vega": 0.0076, "theta": -0.0659, "rho": 0.0008, "theo": 0.2073, "change": 0.04, "open": 0.04, "high": 0.23, "low": 0.02, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:52:48", "percent_change": 36.3636, "prev_day_close": 0.109999998472631}, {"option": "KSS261113P00026500", "bid": 1.56, "bid_size": 212.0, "ask": 3.45, "ask_size": 90.0, "iv": 1.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.1586, "vega": 0.0076, "theta": -0.0658, "rho": -0.0025, "theo": 1.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "KSS261113C00027000", "bid": 0.01, "bid_size": 255.0, "ask": 0.18, "ask_size": 46.0, "iv": 0.6336, "open_interest": 33.0, "volume": 33.0, "delta": 0.1536, "gamma": 0.1254, "vega": 0.0062, "theta": -0.054, "rho": 0.0006, "theo": 0.1431, "change": 0.145, "open": 0.11, "high": 0.24, "low": 0.06, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T14:57:51", "percent_change": 152.632, "prev_day_close": 0.09500000346452}, {"option": "KSS261113P00027000", "bid": 1.93, "bid_size": 230.0, "ask": 2.74, "ask_size": 54.0, "iv": 0.8779, "open_interest": 1.0, "volume": 1.0, "delta": -0.8464, "gamma": 0.1257, "vega": 0.0062, "theta": -0.0538, "rho": -0.0026, "theo": 2.2259, "change": -1.055, "open": 3.02, "high": 3.02, "low": 3.02, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T09:44:43", "percent_change": -25.8896, "prev_day_close": 4.07500004768372}, {"option": "KSS261113C00027500", "bid": 0.02, "bid_size": 108.0, "ask": 0.1, "ask_size": 31.0, "iv": 0.6531, "open_interest": 42.0, "volume": 56.0, "delta": 0.1118, "gamma": 0.0972, "vega": 0.005, "theta": -0.0432, "rho": 0.0004, "theo": 0.1, "change": -0.025, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:12:57", "percent_change": -23.8095, "prev_day_close": 0.104999996721745}, {"option": "KSS261113P00027500", "bid": 2.39, "bid_size": 69.0, "ask": 4.05, "ask_size": 22.0, "iv": 1.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0975, "vega": 0.005, "theta": -0.043, "rho": -0.0026, "theo": 2.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "KSS261113C00028000", "bid": 0.03, "bid_size": 32.0, "ask": 0.08, "ask_size": 16.0, "iv": 0.7272, "open_interest": 0.0, "volume": 44.0, "delta": 0.0817, "gamma": 0.0745, "vega": 0.004, "theta": -0.0342, "rho": 0.0003, "theo": 0.0709, "change": -0.245, "open": 0.02, "high": 0.28, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:17:44", "percent_change": -85.9649, "prev_day_close": 0.284999996423721}, {"option": "KSS261113P00028000", "bid": 2.85, "bid_size": 66.0, "ask": 4.2, "ask_size": 58.0, "iv": 1.3656, "open_interest": 0.0, "volume": 10.0, "delta": -0.9185, "gamma": 0.0747, "vega": 0.0039, "theta": -0.034, "rho": -0.0025, "theo": 3.1535, "change": -1.34, "open": 3.78, "high": 3.91, "low": 3.55, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-11-09T15:17:44", "percent_change": -27.3469, "prev_day_close": 4.90000009536743}, {"option": "KSS261113C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 284.0, "iv": 1.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0568, "vega": 0.0031, "theta": -0.0269, "rho": 0.0002, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "KSS261113P00028500", "bid": 3.3, "bid_size": 64.0, "ask": 4.75, "ask_size": 59.0, "iv": 1.4816, "open_interest": 0.0, "volume": 10.0, "delta": -0.9401, "gamma": 0.057, "vega": 0.0031, "theta": -0.0266, "rho": -0.0023, "theo": 3.6336, "change": -0.98, "open": 4.22, "high": 4.24, "low": 3.97, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-09T15:17:44", "percent_change": -19.798, "prev_day_close": 4.95000004768372}, {"option": "KSS261113C00029000", "bid": 0.01, "bid_size": 2.0, "ask": 0.23, "ask_size": 149.0, "iv": 1.0644, "open_interest": 2.0, "volume": 10.0, "delta": 0.0446, "gamma": 0.0433, "vega": 0.0025, "theta": -0.0211, "rho": 0.0002, "theo": 0.0371, "change": -0.255, "open": 0.05, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:49:22", "percent_change": -92.7273, "prev_day_close": 0.275000005960464}, {"option": "KSS261113P00029000", "bid": 3.8, "bid_size": 60.0, "ask": 5.3, "ask_size": 57.0, "iv": 1.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0435, "vega": 0.0024, "theta": -0.0208, "rho": -0.0022, "theo": 4.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-11-06T13:01:08", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "KSS261113C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 292.0, "iv": 1.6015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0331, "vega": 0.0019, "theta": -0.0166, "rho": 0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "KSS261113P00029500", "bid": 4.3, "bid_size": 57.0, "ask": 5.75, "ask_size": 53.0, "iv": 1.6989, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0333, "vega": 0.0019, "theta": -0.0162, "rho": -0.002, "theo": 4.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "KSS261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7935, "open_interest": 659.0, "volume": 19.0, "delta": 0.0252, "gamma": 0.0254, "vega": 0.0015, "theta": -0.013, "rho": 0.0001, "theo": 0.0204, "change": -0.04, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:04:59", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "KSS261113P00030000", "bid": 4.8, "bid_size": 70.0, "ask": 6.25, "ask_size": 53.0, "iv": 1.8013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0256, "vega": 0.0015, "theta": -0.0126, "rho": -0.0019, "theo": 5.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "KSS261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 1.7968, "open_interest": 3.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0196, "vega": 0.0012, "theta": -0.0103, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T14:06:59", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "KSS261113P00030500", "bid": 5.4, "bid_size": 52.0, "ask": 6.6, "ask_size": 61.0, "iv": 1.8631, "open_interest": 0.0, "volume": 8.0, "delta": -0.9812, "gamma": 0.0198, "vega": 0.0012, "theta": -0.0098, "rho": -0.0018, "theo": 5.5982, "change": -0.89, "open": 6.28, "high": 6.3, "low": 6.01, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-11-09T15:13:30", "percent_change": -12.8986, "prev_day_close": 6.90000009536743}, {"option": "KSS261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 304.0, "iv": 1.8894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0152, "vega": 0.001, "theta": -0.0082, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:38:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261113P00031000", "bid": 5.9, "bid_size": 47.0, "ask": 7.1, "ask_size": 63.0, "iv": 1.9576, "open_interest": 0.0, "volume": 8.0, "delta": -0.9857, "gamma": 0.0155, "vega": 0.0009, "theta": -0.0076, "rho": -0.0015, "theo": 6.0946, "change": -1.425, "open": 6.71, "high": 6.73, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:13:30", "percent_change": -17.9811, "prev_day_close": 7.92500019073486}, {"option": "KSS261113C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 300.0, "iv": 1.9791, "open_interest": 3.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0119, "vega": 0.0008, "theta": -0.0065, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T14:06:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261113P00031500", "bid": 6.3, "bid_size": 61.0, "ask": 7.75, "ask_size": 56.0, "iv": 2.0876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0122, "vega": 0.0007, "theta": -0.0058, "rho": -0.0015, "theo": 6.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "KSS261113C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 288.0, "iv": 2.0661, "open_interest": 5.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0093, "vega": 0.0006, "theta": -0.0052, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:07:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261113P00032000", "bid": 6.8, "bid_size": 61.0, "ask": 8.25, "ask_size": 56.0, "iv": 2.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0097, "vega": 0.0006, "theta": -0.0044, "rho": -0.0012, "theo": 7.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "KSS261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 454.0, "iv": 2.396, "open_interest": 649.0, "volume": 1.0, "delta": 0.0023, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": -0.18, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:53:15", "percent_change": -94.7368, "prev_day_close": 0.189999997615814}, {"option": "KSS261113P00035000", "bid": 9.8, "bid_size": 60.0, "ask": 11.25, "ask_size": 56.0, "iv": 2.6654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0008, "rho": -0.0003, "theo": 10.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "KSS261120C00008000", "bid": 15.75, "bid_size": 276.0, "ask": 17.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7249994277954}, {"option": "KSS261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 255.0, "iv": 2.3835, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:25:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KSS261120C00009000", "bid": 14.7, "bid_size": 191.0, "ask": 16.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "KSS261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 660.0, "iv": 4.1767, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:25:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261120C00010000", "bid": 14.45, "bid_size": 167.0, "ask": 15.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 14.915, "change": 0.92, "open": 14.81, "high": 14.81, "low": 14.67, "tick": "down", "last_trade_price": 14.67, "last_trade_time": "2026-11-09T11:56:09", "percent_change": 6.69091, "prev_day_close": 13.75}, {"option": "KSS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 718.0, "iv": 3.7892, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T15:05:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261120C00011000", "bid": 12.7, "bid_size": 190.0, "ask": 14.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0009, "theo": 13.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "KSS261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 589.0, "iv": 3.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261120C00012000", "bid": 11.7, "bid_size": 278.0, "ask": 13.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0024, "theo": 12.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-10-13T09:35:06", "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "KSS261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 621.0, "iv": 3.1247, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-07T11:52:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261120C00013000", "bid": 10.7, "bid_size": 352.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0037, "theo": 11.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-10-30T13:36:43", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "KSS261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 147.0, "iv": 2.8342, "open_interest": 20.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-27T15:41:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261120C00014000", "bid": 9.75, "bid_size": 280.0, "ask": 11.45, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0045, "theo": 10.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T11:55:08", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "KSS261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 362.0, "iv": 2.565, "open_interest": 153.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:59:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261120C00015000", "bid": 8.75, "bid_size": 298.0, "ask": 10.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0052, "theo": 9.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-26T13:49:31", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "KSS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 675.0, "iv": 2.5124, "open_interest": 376.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T11:08:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261120C00016000", "bid": 7.7, "bid_size": 314.0, "ask": 9.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0014, "vega": 0.0002, "theta": 0.0, "rho": 0.0056, "theo": 8.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T09:54:06", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "KSS261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 731.0, "iv": 2.0768, "open_interest": 433.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T15:41:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261120C00016500", "bid": 7.15, "bid_size": 279.0, "ask": 9.25, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.002, "vega": 0.0003, "theta": -0.0001, "rho": 0.0058, "theo": 8.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.87500023841858}, {"option": "KSS261120P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 150.0, "iv": 1.9632, "open_interest": 18.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.002, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T12:02:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261120C00017000", "bid": 7.45, "bid_size": 356.0, "ask": 8.45, "ask_size": 14.0, "iv": 1.0725, "open_interest": 215.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0029, "vega": 0.0005, "theta": -0.0005, "rho": 0.006, "theo": 7.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-23T10:55:40", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KSS261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 223.0, "iv": 1.0242, "open_interest": 260.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0029, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:21:23", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KSS261120C00017500", "bid": 6.15, "bid_size": 280.0, "ask": 8.75, "ask_size": 17.0, "iv": 0.9966, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0042, "vega": 0.0006, "theta": -0.0012, "rho": 0.0062, "theo": 7.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "KSS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 146.0, "iv": 1.7443, "open_interest": 4.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0042, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T13:26:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KSS261120C00018000", "bid": 6.1, "bid_size": 685.0, "ask": 7.25, "ask_size": 257.0, "iv": 0.0, "open_interest": 698.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0061, "vega": 0.0009, "theta": -0.002, "rho": 0.0063, "theo": 6.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-11-06T10:02:26", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "KSS261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 653.0, "iv": 1.6385, "open_interest": 166.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0061, "vega": 0.0009, "theta": -0.0028, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:37:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KSS261120C00018500", "bid": 5.2, "bid_size": 193.0, "ask": 6.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9881, "gamma": 0.0087, "vega": 0.0013, "theta": -0.0032, "rho": 0.0065, "theo": 6.4377, "change": 1.155, "open": 5.88, "high": 5.88, "low": 5.88, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-11-09T13:36:19", "percent_change": 24.4444, "prev_day_close": 4.72500014305115}, {"option": "KSS261120P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 434.0, "iv": 1.4214, "open_interest": 32.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0087, "vega": 0.0013, "theta": -0.0039, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:33:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KSS261120C00019000", "bid": 5.7, "bid_size": 438.0, "ask": 6.2, "ask_size": 305.0, "iv": 0.7803, "open_interest": 619.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0124, "vega": 0.0018, "theta": -0.0047, "rho": 0.0066, "theo": 5.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T13:49:17", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "KSS261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 377.0, "iv": 0.9118, "open_interest": 136.0, "volume": 1.0, "delta": -0.0162, "gamma": 0.0124, "vega": 0.0018, "theta": -0.0054, "rho": -0.0001, "theo": 0.019, "change": -0.045, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:31:48", "percent_change": -42.8571, "prev_day_close": 0.10500000230968}, {"option": "KSS261120C00019500", "bid": 4.2, "bid_size": 192.0, "ask": 5.75, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0174, "vega": 0.0024, "theta": -0.0067, "rho": 0.0067, "theo": 5.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-26T11:02:43", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "KSS261120P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 390.0, "iv": 1.3324, "open_interest": 35.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0174, "vega": 0.0024, "theta": -0.0073, "rho": -0.0002, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:34:56", "percent_change": 0.0, "prev_day_close": 0.144999994896352}, {"option": "KSS261120C00020000", "bid": 3.95, "bid_size": 652.0, "ask": 5.3, "ask_size": 258.0, "iv": 0.0, "open_interest": 368.0, "volume": 3.0, "delta": 0.9653, "gamma": 0.0241, "vega": 0.0033, "theta": -0.0093, "rho": 0.0068, "theo": 4.9694, "change": 1.49, "open": 4.35, "high": 4.79, "low": 4.35, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-11-09T11:03:18", "percent_change": 45.1515, "prev_day_close": 3.29999995231628}, {"option": "KSS261120P00020000", "bid": 0.03, "bid_size": 20.0, "ask": 0.06, "ask_size": 40.0, "iv": 0.7252, "open_interest": 210.0, "volume": 37.0, "delta": -0.0339, "gamma": 0.0242, "vega": 0.0033, "theta": -0.0099, "rho": -0.0003, "theo": 0.0421, "change": -0.1, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:57:34", "percent_change": -62.5, "prev_day_close": 0.160000000149012}, {"option": "KSS261120C00020500", "bid": 3.3, "bid_size": 195.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0329, "vega": 0.0044, "theta": -0.0126, "rho": 0.0068, "theo": 4.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.46500015258789}, {"option": "KSS261120P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 374.0, "iv": 0.9179, "open_interest": 66.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0329, "vega": 0.0044, "theta": -0.0131, "rho": -0.0004, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T14:50:11", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "KSS261120C00021000", "bid": 3.7, "bid_size": 465.0, "ask": 4.2, "ask_size": 149.0, "iv": 0.5146, "open_interest": 236.0, "volume": 8.0, "delta": 0.9312, "gamma": 0.0439, "vega": 0.0057, "theta": -0.0166, "rho": 0.0068, "theo": 4.0204, "change": 1.205, "open": 3.71, "high": 3.71, "low": 3.71, "tick": "no_change", "last_trade_price": 3.71, "last_trade_time": "2026-11-09T10:09:41", "percent_change": 48.1038, "prev_day_close": 2.50499999523163}, {"option": "KSS261120P00021000", "bid": 0.07, "bid_size": 15.0, "ask": 0.15, "ask_size": 46.0, "iv": 0.7187, "open_interest": 183.0, "volume": 8.0, "delta": -0.0681, "gamma": 0.044, "vega": 0.0057, "theta": -0.0171, "rho": -0.0006, "theo": 0.0916, "change": -0.25, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:14:57", "percent_change": -71.4286, "prev_day_close": 0.349999994039536}, {"option": "KSS261120C00021500", "bid": 2.41, "bid_size": 200.0, "ask": 3.85, "ask_size": 23.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0571, "vega": 0.0073, "theta": -0.0213, "rho": 0.0068, "theo": 3.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T15:33:01", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "KSS261120P00021500", "bid": 0.01, "bid_size": 821.0, "ask": 0.4, "ask_size": 345.0, "iv": 0.7658, "open_interest": 24.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0572, "vega": 0.0073, "theta": -0.0218, "rho": -0.0008, "theo": 0.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T11:56:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261120C00022000", "bid": 2.36, "bid_size": 771.0, "ask": 3.3, "ask_size": 139.0, "iv": 0.0, "open_interest": 547.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0723, "vega": 0.0091, "theta": -0.0267, "rho": 0.0066, "theo": 3.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-06T12:54:32", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "KSS261120P00022000", "bid": 0.16, "bid_size": 30.0, "ask": 0.26, "ask_size": 36.0, "iv": 0.6855, "open_interest": 144.0, "volume": 6.0, "delta": -0.1281, "gamma": 0.0724, "vega": 0.0091, "theta": -0.0271, "rho": -0.0011, "theo": 0.1913, "change": -0.415, "open": 0.27, "high": 0.27, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:57:19", "percent_change": -66.4, "prev_day_close": 0.625}, {"option": "KSS261120C00022500", "bid": 1.64, "bid_size": 802.0, "ask": 3.15, "ask_size": 242.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0887, "vega": 0.011, "theta": -0.0323, "rho": 0.0064, "theo": 2.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T10:24:31", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "KSS261120P00022500", "bid": 0.24, "bid_size": 23.0, "ask": 0.54, "ask_size": 232.0, "iv": 0.76, "open_interest": 44.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0888, "vega": 0.011, "theta": -0.0327, "rho": -0.0014, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T13:00:33", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "KSS261120C00023000", "bid": 1.7, "bid_size": 797.0, "ask": 2.4, "ask_size": 38.0, "iv": 0.42, "open_interest": 991.0, "volume": 2.0, "delta": 0.7783, "gamma": 0.1051, "vega": 0.0129, "theta": -0.0379, "rho": 0.0061, "theo": 2.307, "change": 0.82, "open": 1.57, "high": 2.0, "low": 1.57, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:10:46", "percent_change": 69.4915, "prev_day_close": 1.18000000715256}, {"option": "KSS261120P00023000", "bid": 0.31, "bid_size": 180.0, "ask": 0.48, "ask_size": 606.0, "iv": 0.6723, "open_interest": 180.0, "volume": 11.0, "delta": -0.2213, "gamma": 0.1053, "vega": 0.0129, "theta": -0.0382, "rho": -0.0018, "theo": 0.3755, "change": -0.63, "open": 0.75, "high": 0.75, "low": 0.38, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:57:36", "percent_change": -61.165, "prev_day_close": 1.03000000119209}, {"option": "KSS261120C00023500", "bid": 1.7, "bid_size": 463.0, "ask": 2.02, "ask_size": 50.0, "iv": 0.586, "open_interest": 356.0, "volume": 3.0, "delta": 0.7195, "gamma": 0.1201, "vega": 0.0146, "theta": -0.043, "rho": 0.0057, "theo": 1.9434, "change": 1.06, "open": 1.65, "high": 1.99, "low": 1.64, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T14:40:09", "percent_change": 113.978, "prev_day_close": 0.930000007152557}, {"option": "KSS261120P00023500", "bid": 0.46, "bid_size": 10.0, "ask": 0.61, "ask_size": 38.0, "iv": 0.6604, "open_interest": 167.0, "volume": 10.0, "delta": -0.2803, "gamma": 0.1204, "vega": 0.0146, "theta": -0.0433, "rho": -0.0023, "theo": 0.5113, "change": -0.77, "open": 0.6, "high": 0.6, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:59:25", "percent_change": -58.7786, "prev_day_close": 1.31000000238419}, {"option": "KSS261120C00024000", "bid": 1.4, "bid_size": 581.0, "ask": 1.83, "ask_size": 428.0, "iv": 0.5778, "open_interest": 1256.0, "volume": 171.0, "delta": 0.6541, "gamma": 0.1323, "vega": 0.016, "theta": -0.0471, "rho": 0.0052, "theo": 1.6143, "change": 1.015, "open": 1.11, "high": 1.75, "low": 1.11, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:43:42", "percent_change": 138.095, "prev_day_close": 0.735000014305115}, {"option": "KSS261120P00024000", "bid": 0.62, "bid_size": 11.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.6425, "open_interest": 486.0, "volume": 542.0, "delta": -0.3458, "gamma": 0.1326, "vega": 0.016, "theta": -0.0473, "rho": -0.0028, "theo": 0.6817, "change": -0.97, "open": 0.95, "high": 0.96, "low": 0.62, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:18:25", "percent_change": -60.2484, "prev_day_close": 1.60999995470047}, {"option": "KSS261120C00024500", "bid": 0.96, "bid_size": 806.0, "ask": 1.34, "ask_size": 48.0, "iv": 0.5357, "open_interest": 48.0, "volume": 10.0, "delta": 0.5843, "gamma": 0.1404, "vega": 0.0169, "theta": -0.0498, "rho": 0.0047, "theo": 1.3225, "change": 0.825, "open": 1.33, "high": 1.42, "low": 1.14, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T14:39:12", "percent_change": 138.655, "prev_day_close": 0.594999998807907}, {"option": "KSS261120P00024500", "bid": 0.82, "bid_size": 10.0, "ask": 1.0, "ask_size": 483.0, "iv": 0.6503, "open_interest": 39.0, "volume": 62.0, "delta": -0.4158, "gamma": 0.1408, "vega": 0.0169, "theta": -0.05, "rho": -0.0033, "theo": 0.8895, "change": -1.005, "open": 1.07, "high": 1.08, "low": 0.78, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:59:25", "percent_change": -51.671, "prev_day_close": 1.94499999284744}, {"option": "KSS261120C00025000", "bid": 0.7, "bid_size": 981.0, "ask": 1.1, "ask_size": 92.0, "iv": 0.5394, "open_interest": 656.0, "volume": 13.0, "delta": 0.5128, "gamma": 0.1438, "vega": 0.0173, "theta": -0.051, "rho": 0.0042, "theo": 1.069, "change": 0.65, "open": 0.91, "high": 1.21, "low": 0.91, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:17:09", "percent_change": 138.298, "prev_day_close": 0.469999998807907}, {"option": "KSS261120P00025000", "bid": 1.05, "bid_size": 6.0, "ask": 1.23, "ask_size": 27.0, "iv": 0.6455, "open_interest": 365.0, "volume": 10.0, "delta": -0.4875, "gamma": 0.1442, "vega": 0.0173, "theta": -0.0511, "rho": -0.0038, "theo": 1.1358, "change": -1.295, "open": 1.14, "high": 1.14, "low": 0.99, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T15:10:25", "percent_change": -55.6989, "prev_day_close": 2.32500004768372}, {"option": "KSS261120C00025500", "bid": 0.68, "bid_size": 585.0, "ask": 0.89, "ask_size": 63.0, "iv": 0.5976, "open_interest": 0.0, "volume": 4.0, "delta": 0.4422, "gamma": 0.1423, "vega": 0.0171, "theta": -0.0504, "rho": 0.0036, "theo": 0.8533, "change": 0.72, "open": 0.65, "high": 0.72, "low": 0.65, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T11:54:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261120P00025500", "bid": 1.34, "bid_size": 8.0, "ask": 1.54, "ask_size": 112.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.1427, "vega": 0.0171, "theta": -0.0505, "rho": -0.0043, "theo": 1.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261120C00026000", "bid": 0.49, "bid_size": 763.0, "ask": 0.71, "ask_size": 39.0, "iv": 0.5941, "open_interest": 184.0, "volume": 21.0, "delta": 0.3751, "gamma": 0.1364, "vega": 0.0164, "theta": -0.0484, "rho": 0.0031, "theo": 0.6733, "change": 0.39, "open": 0.68, "high": 0.7, "low": 0.53, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:00:37", "percent_change": 130.0, "prev_day_close": 0.299999997019768}, {"option": "KSS261120P00026000", "bid": 1.63, "bid_size": 118.0, "ask": 1.87, "ask_size": 197.0, "iv": 0.6453, "open_interest": 364.0, "volume": 2.0, "delta": -0.6256, "gamma": 0.1368, "vega": 0.0164, "theta": -0.0485, "rho": -0.0047, "theo": 1.7398, "change": -1.12, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T14:29:14", "percent_change": -39.2982, "prev_day_close": 2.85000002384186}, {"option": "KSS261120C00026500", "bid": 0.39, "bid_size": 394.0, "ask": 1.0, "ask_size": 725.0, "iv": 0.7495, "open_interest": 0.0, "volume": 6.0, "delta": 0.3133, "gamma": 0.127, "vega": 0.0154, "theta": -0.0452, "rho": 0.0026, "theo": 0.5258, "change": 0.47, "open": 0.45, "high": 0.47, "low": 0.41, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T13:31:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261120P00026500", "bid": 2.02, "bid_size": 6.0, "ask": 2.42, "ask_size": 453.0, "iv": 0.7235, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.1274, "vega": 0.0153, "theta": -0.0452, "rho": -0.005, "theo": 2.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261120C00027000", "bid": 0.29, "bid_size": 380.0, "ask": 0.45, "ask_size": 109.0, "iv": 0.6177, "open_interest": 607.0, "volume": 9.0, "delta": 0.258, "gamma": 0.1152, "vega": 0.014, "theta": -0.0412, "rho": 0.0021, "theo": 0.407, "change": 0.135, "open": 0.36, "high": 0.41, "low": 0.33, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:01:50", "percent_change": 55.102, "prev_day_close": 0.245000004768372}, {"option": "KSS261120P00027000", "bid": 2.22, "bid_size": 459.0, "ask": 2.7, "ask_size": 124.0, "iv": 0.6347, "open_interest": 365.0, "volume": 2.0, "delta": -0.743, "gamma": 0.1156, "vega": 0.014, "theta": -0.0411, "rho": -0.0053, "theo": 2.4736, "change": -1.28, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T12:46:44", "percent_change": -32.4051, "prev_day_close": 3.94999992847443}, {"option": "KSS261120C00027500", "bid": 0.21, "bid_size": 225.0, "ask": 0.4, "ask_size": 94.0, "iv": 0.6423, "open_interest": 0.0, "volume": 15.0, "delta": 0.2099, "gamma": 0.1021, "vega": 0.0125, "theta": -0.0367, "rho": 0.0017, "theo": 0.3126, "change": 0.26, "open": 0.3, "high": 0.3, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T12:37:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261120P00027500", "bid": 2.62, "bid_size": 308.0, "ask": 4.0, "ask_size": 131.0, "iv": 0.9563, "open_interest": 0.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.1026, "vega": 0.0124, "theta": -0.0366, "rho": -0.0055, "theo": 2.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261120C00028000", "bid": 0.1, "bid_size": 608.0, "ask": 0.26, "ask_size": 33.0, "iv": 0.596, "open_interest": 977.0, "volume": 31.0, "delta": 0.1689, "gamma": 0.0887, "vega": 0.0109, "theta": -0.032, "rho": 0.0014, "theo": 0.2386, "change": 0.02, "open": 0.4, "high": 0.4, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T11:36:59", "percent_change": 13.3333, "prev_day_close": 0.150000002235174}, {"option": "KSS261120P00028000", "bid": 3.05, "bid_size": 306.0, "ask": 3.7, "ask_size": 92.0, "iv": 0.7144, "open_interest": 0.0, "volume": 1.0, "delta": -0.8326, "gamma": 0.0892, "vega": 0.0108, "theta": -0.0319, "rho": -0.0055, "theo": 3.3057, "change": -0.71, "open": 4.04, "high": 4.04, "low": 4.04, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-11-09T09:44:43", "percent_change": -14.9474, "prev_day_close": 4.75}, {"option": "KSS261120C00028500", "bid": 0.09, "bid_size": 414.0, "ask": 0.24, "ask_size": 49.0, "iv": 0.64, "open_interest": 0.0, "volume": 5.0, "delta": 0.1346, "gamma": 0.0756, "vega": 0.0094, "theta": -0.0275, "rho": 0.0011, "theo": 0.1811, "change": 0.17, "open": 0.39, "high": 0.39, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T11:29:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261120P00028500", "bid": 3.5, "bid_size": 310.0, "ask": 4.95, "ask_size": 208.0, "iv": 1.0536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0763, "vega": 0.0093, "theta": -0.0273, "rho": -0.0055, "theo": 3.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261120C00029000", "bid": 0.07, "bid_size": 102.0, "ask": 0.15, "ask_size": 34.0, "iv": 0.6269, "open_interest": 257.0, "volume": 1.0, "delta": 0.1065, "gamma": 0.0636, "vega": 0.008, "theta": -0.0232, "rho": 0.0009, "theo": 0.1369, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:44:33", "percent_change": -45.4545, "prev_day_close": 0.275000005960464}, {"option": "KSS261120P00029000", "bid": 3.95, "bid_size": 107.0, "ask": 5.45, "ask_size": 59.0, "iv": 1.107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0644, "vega": 0.0078, "theta": -0.023, "rho": -0.0054, "theo": 4.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "KSS261120C00030000", "bid": 0.03, "bid_size": 60.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6498, "open_interest": 122.0, "volume": 6.0, "delta": 0.0654, "gamma": 0.0433, "vega": 0.0055, "theta": -0.016, "rho": 0.0005, "theo": 0.0776, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:26:16", "percent_change": 28.5714, "prev_day_close": 0.0699999993667006}, {"option": "KSS261120P00030000", "bid": 4.75, "bid_size": 106.0, "ask": 6.3, "ask_size": 53.0, "iv": 1.0998, "open_interest": 7.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0443, "vega": 0.0053, "theta": -0.0158, "rho": -0.005, "theo": 5.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-15T15:59:40", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "KSS261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 332.0, "iv": 1.0482, "open_interest": 4.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0284, "vega": 0.0037, "theta": -0.0106, "rho": 0.0003, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T12:17:40", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "KSS261120P00031000", "bid": 5.8, "bid_size": 105.0, "ask": 7.25, "ask_size": 52.0, "iv": 1.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0294, "vega": 0.0034, "theta": -0.0104, "rho": -0.0042, "theo": 6.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.62499976158142}, {"option": "KSS261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 123.0, "iv": 1.2456, "open_interest": 1.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0182, "vega": 0.0024, "theta": -0.0068, "rho": 0.0002, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T12:11:42", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KSS261120P00032000", "bid": 6.75, "bid_size": 151.0, "ask": 8.25, "ask_size": 50.0, "iv": 1.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0194, "vega": 0.002, "theta": -0.0065, "rho": -0.0032, "theo": 7.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-03T15:32:14", "percent_change": 0.0, "prev_day_close": 8.62499976158142}, {"option": "KSS261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 404.0, "iv": 1.3463, "open_interest": 5.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0114, "vega": 0.0016, "theta": -0.0043, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T12:15:49", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "KSS261120P00033000", "bid": 7.8, "bid_size": 104.0, "ask": 9.25, "ask_size": 57.0, "iv": 1.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.013, "vega": 0.001, "theta": -0.0036, "rho": -0.0022, "theo": 8.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "KSS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.9045, "open_interest": 64.0, "volume": 1.0, "delta": 0.0049, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0044, "change": -0.54, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:42:27", "percent_change": -93.1034, "prev_day_close": 0.5799999833107}, {"option": "KSS261120P00035000", "bid": 9.8, "bid_size": 105.0, "ask": 11.25, "ask_size": 52.0, "iv": 1.6269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0015, "rho": -0.0002, "theo": 10.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "KSS261127C00010000", "bid": 13.75, "bid_size": 83.0, "ask": 15.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0002, "rho": 0.0028, "theo": 14.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-12T14:23:59", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "KSS261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.7118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0021, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261127C00011000", "bid": 12.75, "bid_size": 82.0, "ask": 14.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0016, "vega": 0.0007, "theta": -0.001, "rho": 0.0037, "theo": 13.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "KSS261127P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 2.7019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0016, "vega": 0.0007, "theta": -0.0028, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261127C00012000", "bid": 11.75, "bid_size": 80.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0024, "vega": 0.001, "theta": -0.0019, "rho": 0.0046, "theo": 12.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "KSS261127P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 2.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0023, "vega": 0.001, "theta": -0.0036, "rho": -0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261127C00013000", "bid": 10.75, "bid_size": 80.0, "ask": 12.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0035, "vega": 0.0014, "theta": -0.0032, "rho": 0.0057, "theo": 11.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "KSS261127P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 2.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0034, "vega": 0.0014, "theta": -0.0048, "rho": -0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261127C00014000", "bid": 9.8, "bid_size": 78.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.005, "vega": 0.0019, "theta": -0.0048, "rho": 0.0066, "theo": 10.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "KSS261127P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 25.0, "iv": 1.4042, "open_interest": 23.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.005, "vega": 0.0019, "theta": -0.0064, "rho": -0.0002, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:59:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KSS261127C00015000", "bid": 8.75, "bid_size": 98.0, "ask": 10.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0073, "vega": 0.0026, "theta": -0.007, "rho": 0.0074, "theo": 9.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-05T11:43:27", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "KSS261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.8169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0073, "vega": 0.0026, "theta": -0.0084, "rho": -0.0003, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261127C00016000", "bid": 8.05, "bid_size": 83.0, "ask": 9.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0106, "vega": 0.0036, "theta": -0.0098, "rho": 0.008, "theo": 8.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-10-26T14:37:32", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "KSS261127P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 43.0, "iv": 1.1826, "open_interest": 10.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0106, "vega": 0.0036, "theta": -0.0111, "rho": -0.0004, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:35:59", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "KSS261127C00017000", "bid": 6.75, "bid_size": 84.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0152, "vega": 0.005, "theta": -0.0134, "rho": 0.0085, "theo": 8.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-27T10:31:59", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "KSS261127P00017000", "bid": 0.05, "bid_size": 30.0, "ask": 0.13, "ask_size": 62.0, "iv": 1.0333, "open_interest": 16.0, "volume": 2.0, "delta": -0.0425, "gamma": 0.0152, "vega": 0.005, "theta": -0.0145, "rho": -0.0006, "theo": 0.1097, "change": -0.115, "open": 0.15, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:29:08", "percent_change": -65.7143, "prev_day_close": 0.174999997019768}, {"option": "KSS261127C00017500", "bid": 6.4, "bid_size": 98.0, "ask": 7.85, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.018, "vega": 0.0058, "theta": -0.0155, "rho": 0.0087, "theo": 7.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127P00017500", "bid": 0.06, "bid_size": 48.0, "ask": 0.18, "ask_size": 46.0, "iv": 1.0269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.018, "vega": 0.0058, "theta": -0.0166, "rho": -0.0007, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127C00018000", "bid": 5.6, "bid_size": 32.0, "ask": 7.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0214, "vega": 0.0067, "theta": -0.0179, "rho": 0.0088, "theo": 7.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-10-27T14:44:57", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "KSS261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 119.0, "iv": 0.9414, "open_interest": 34.0, "volume": 53.0, "delta": -0.0617, "gamma": 0.0214, "vega": 0.0067, "theta": -0.0189, "rho": -0.0008, "theo": 0.1627, "change": -0.045, "open": 0.21, "high": 0.21, "low": 0.13, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T11:19:51", "percent_change": -20.9302, "prev_day_close": 0.214999996125698}, {"option": "KSS261127C00018500", "bid": 5.15, "bid_size": 18.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0251, "vega": 0.0077, "theta": -0.0204, "rho": 0.009, "theo": 6.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127P00018500", "bid": 0.01, "bid_size": 142.0, "ask": 0.25, "ask_size": 78.0, "iv": 0.9095, "open_interest": 0.0, "volume": 52.0, "delta": -0.0741, "gamma": 0.0251, "vega": 0.0078, "theta": -0.0214, "rho": -0.001, "theo": 0.1983, "change": 0.18, "open": 0.27, "high": 0.29, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T11:19:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127C00019000", "bid": 4.7, "bid_size": 28.0, "ask": 6.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0293, "vega": 0.0089, "theta": -0.0232, "rho": 0.009, "theo": 6.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "KSS261127P00019000", "bid": 0.01, "bid_size": 154.0, "ask": 0.38, "ask_size": 85.0, "iv": 0.9325, "open_interest": 39.0, "volume": 1.0, "delta": -0.0888, "gamma": 0.0294, "vega": 0.0089, "theta": -0.0241, "rho": -0.0012, "theo": 0.2416, "change": -0.13, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T10:31:24", "percent_change": -31.7073, "prev_day_close": 0.409999996423721}, {"option": "KSS261127C00019500", "bid": 4.25, "bid_size": 43.0, "ask": 6.15, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.034, "vega": 0.0101, "theta": -0.0262, "rho": 0.009, "theo": 5.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127P00019500", "bid": 0.05, "bid_size": 170.0, "ask": 0.8, "ask_size": 58.0, "iv": 1.0915, "open_interest": 0.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.034, "vega": 0.0101, "theta": -0.027, "rho": -0.0014, "theo": 0.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127C00020000", "bid": 5.0, "bid_size": 20.0, "ask": 5.55, "ask_size": 17.0, "iv": 0.9388, "open_interest": 32.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.039, "vega": 0.0114, "theta": -0.0294, "rho": 0.009, "theo": 5.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T11:15:49", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "KSS261127P00020000", "bid": 0.13, "bid_size": 160.0, "ask": 0.5, "ask_size": 118.0, "iv": 0.9157, "open_interest": 60.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0391, "vega": 0.0114, "theta": -0.0302, "rho": -0.0017, "theo": 0.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:31:31", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KSS261127C00020500", "bid": 3.4, "bid_size": 55.0, "ask": 5.15, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0444, "vega": 0.0127, "theta": -0.0327, "rho": 0.009, "theo": 4.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127P00020500", "bid": 0.35, "bid_size": 93.0, "ask": 1.04, "ask_size": 90.0, "iv": 1.1303, "open_interest": 0.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0445, "vega": 0.0128, "theta": -0.0334, "rho": -0.002, "theo": 0.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127C00021000", "bid": 3.75, "bid_size": 56.0, "ask": 4.75, "ask_size": 42.0, "iv": 0.7662, "open_interest": 16.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.05, "vega": 0.0142, "theta": -0.036, "rho": 0.0088, "theo": 4.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.03, "last_trade_time": "2026-11-06T15:19:52", "percent_change": 0.0, "prev_day_close": 3.04500007629394}, {"option": "KSS261127P00021000", "bid": 0.39, "bid_size": 35.0, "ask": 1.05, "ask_size": 32.0, "iv": 1.0595, "open_interest": 17.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0501, "vega": 0.0142, "theta": -0.0366, "rho": -0.0024, "theo": 0.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:53:32", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "KSS261127C00021500", "bid": 2.64, "bid_size": 70.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0556, "vega": 0.0156, "theta": -0.0393, "rho": 0.0086, "theo": 4.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127P00021500", "bid": 0.56, "bid_size": 93.0, "ask": 0.71, "ask_size": 22.0, "iv": 0.9181, "open_interest": 0.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0557, "vega": 0.0156, "theta": -0.0398, "rho": -0.0027, "theo": 0.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127C00022000", "bid": 3.45, "bid_size": 141.0, "ask": 3.9, "ask_size": 66.0, "iv": 0.8941, "open_interest": 51.0, "volume": 1.0, "delta": 0.765, "gamma": 0.0611, "vega": 0.0169, "theta": -0.0424, "rho": 0.0084, "theo": 3.6924, "change": 1.385, "open": 3.79, "high": 3.79, "low": 3.79, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-11-09T15:24:41", "percent_change": 57.5884, "prev_day_close": 2.40499997138977}, {"option": "KSS261127P00022000", "bid": 0.68, "bid_size": 110.0, "ask": 1.25, "ask_size": 167.0, "iv": 1.0268, "open_interest": 75.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0613, "vega": 0.0169, "theta": -0.0429, "rho": -0.0031, "theo": 0.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T15:31:31", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "KSS261127C00022500", "bid": 1.93, "bid_size": 98.0, "ask": 3.7, "ask_size": 54.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0664, "vega": 0.0182, "theta": -0.0453, "rho": 0.0081, "theo": 3.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127P00022500", "bid": 0.7, "bid_size": 176.0, "ask": 1.02, "ask_size": 53.0, "iv": 0.8752, "open_interest": 0.0, "volume": 0.0, "delta": -0.2685, "gamma": 0.0665, "vega": 0.0182, "theta": -0.0458, "rho": -0.0036, "theo": 0.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127C00023000", "bid": 2.78, "bid_size": 95.0, "ask": 3.25, "ask_size": 66.0, "iv": 0.8949, "open_interest": 30.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.0711, "vega": 0.0193, "theta": -0.0479, "rho": 0.0078, "theo": 3.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T13:29:33", "percent_change": 0.0, "prev_day_close": 1.86000001430511}, {"option": "KSS261127P00023000", "bid": 0.96, "bid_size": 149.0, "ask": 1.32, "ask_size": 139.0, "iv": 0.9288, "open_interest": 7.0, "volume": 2.0, "delta": -0.3052, "gamma": 0.0712, "vega": 0.0193, "theta": -0.0483, "rho": -0.004, "theo": 1.0625, "change": -0.41, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:39:01", "percent_change": -23.9766, "prev_day_close": 1.70999997854233}, {"option": "KSS261127C00023500", "bid": 2.27, "bid_size": 85.0, "ask": 3.05, "ask_size": 73.0, "iv": 0.8677, "open_interest": 0.0, "volume": 1.0, "delta": 0.6557, "gamma": 0.0751, "vega": 0.0203, "theta": -0.0502, "rho": 0.0075, "theo": 2.6913, "change": 2.1, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T11:35:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127P00023500", "bid": 1.01, "bid_size": 133.0, "ask": 1.41, "ask_size": 72.0, "iv": 0.8636, "open_interest": 0.0, "volume": 0.0, "delta": -0.3437, "gamma": 0.0753, "vega": 0.0203, "theta": -0.0505, "rho": -0.0046, "theo": 1.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127C00024000", "bid": 2.14, "bid_size": 127.0, "ask": 2.64, "ask_size": 81.0, "iv": 0.8729, "open_interest": 54.0, "volume": 3.0, "delta": 0.6158, "gamma": 0.0783, "vega": 0.021, "theta": -0.0519, "rho": 0.0071, "theo": 2.4022, "change": 1.035, "open": 2.32, "high": 2.49, "low": 2.29, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T15:21:14", "percent_change": 71.134, "prev_day_close": 1.45500004291534}, {"option": "KSS261127P00024000", "bid": 1.27, "bid_size": 119.0, "ask": 1.6, "ask_size": 41.0, "iv": 0.867, "open_interest": 0.0, "volume": 2.0, "delta": -0.3837, "gamma": 0.0785, "vega": 0.0211, "theta": -0.0521, "rho": -0.0051, "theo": 1.4598, "change": -0.575, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:39:01", "percent_change": -25.2747, "prev_day_close": 2.27500009536743}, {"option": "KSS261127C00024500", "bid": 1.96, "bid_size": 90.0, "ask": 2.38, "ask_size": 112.0, "iv": 0.8911, "open_interest": 0.0, "volume": 1.0, "delta": 0.5751, "gamma": 0.0807, "vega": 0.0216, "theta": -0.0531, "rho": 0.0067, "theo": 2.1364, "change": 2.25, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127P00024500", "bid": 1.43, "bid_size": 122.0, "ask": 2.02, "ask_size": 103.0, "iv": 0.8903, "open_interest": 0.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.0809, "vega": 0.0216, "theta": -0.0533, "rho": -0.0056, "theo": 1.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127C00025000", "bid": 1.59, "bid_size": 193.0, "ask": 2.08, "ask_size": 94.0, "iv": 0.8467, "open_interest": 30.0, "volume": 41.0, "delta": 0.5342, "gamma": 0.082, "vega": 0.0219, "theta": -0.0538, "rho": 0.0062, "theo": 1.8934, "change": 0.87, "open": 1.51, "high": 2.0, "low": 1.5, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 77.6786, "prev_day_close": 1.12000000476837}, {"option": "KSS261127P00025000", "bid": 1.76, "bid_size": 105.0, "ask": 2.12, "ask_size": 79.0, "iv": 0.8691, "open_interest": 65.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0823, "vega": 0.0219, "theta": -0.0539, "rho": -0.0061, "theo": 1.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-04T12:16:57", "percent_change": 0.0, "prev_day_close": 2.9449999332428}, {"option": "KSS261127C00025500", "bid": 1.53, "bid_size": 96.0, "ask": 1.73, "ask_size": 16.0, "iv": 0.8527, "open_interest": 0.0, "volume": 3.0, "delta": 0.4936, "gamma": 0.0824, "vega": 0.022, "theta": -0.0539, "rho": 0.0058, "theo": 1.6731, "change": 1.76, "open": 1.5, "high": 1.76, "low": 1.5, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127P00025500", "bid": 1.97, "bid_size": 104.0, "ask": 2.38, "ask_size": 49.0, "iv": 0.848, "open_interest": 0.0, "volume": 0.0, "delta": -0.5063, "gamma": 0.0827, "vega": 0.022, "theta": -0.054, "rho": -0.0065, "theo": 2.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127C00026000", "bid": 1.32, "bid_size": 168.0, "ask": 1.54, "ask_size": 36.0, "iv": 0.8517, "open_interest": 176.0, "volume": 1.0, "delta": 0.4539, "gamma": 0.0819, "vega": 0.0218, "theta": -0.0536, "rho": 0.0054, "theo": 1.4745, "change": 0.685, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 79.1908, "prev_day_close": 0.865000009536743}, {"option": "KSS261127P00026000", "bid": 2.36, "bid_size": 80.0, "ask": 2.68, "ask_size": 67.0, "iv": 0.8679, "open_interest": 0.0, "volume": 0.0, "delta": -0.5461, "gamma": 0.0822, "vega": 0.0218, "theta": -0.0536, "rho": -0.0071, "theo": 2.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "KSS261127C00026500", "bid": 1.06, "bid_size": 160.0, "ask": 1.39, "ask_size": 60.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": 0.4155, "gamma": 0.0805, "vega": 0.0215, "theta": -0.0527, "rho": 0.0049, "theo": 1.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127P00026500", "bid": 2.7, "bid_size": 66.0, "ask": 3.05, "ask_size": 91.0, "iv": 0.884, "open_interest": 0.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0808, "vega": 0.0215, "theta": -0.0527, "rho": -0.0074, "theo": 2.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127C00027000", "bid": 0.96, "bid_size": 191.0, "ask": 1.22, "ask_size": 74.0, "iv": 0.8512, "open_interest": 253.0, "volume": 1.0, "delta": 0.3788, "gamma": 0.0784, "vega": 0.021, "theta": -0.0515, "rho": 0.0045, "theo": 1.1378, "change": 0.38, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:51:00", "percent_change": 56.7164, "prev_day_close": 0.669999986886978}, {"option": "KSS261127P00027000", "bid": 3.0, "bid_size": 64.0, "ask": 4.0, "ask_size": 78.0, "iv": 1.0198, "open_interest": 9.0, "volume": 6.0, "delta": -0.6215, "gamma": 0.0788, "vega": 0.021, "theta": -0.0514, "rho": -0.008, "theo": 3.1914, "change": -1.125, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T12:11:07", "percent_change": -25.1397, "prev_day_close": 4.47499990463257}, {"option": "KSS261127C00027500", "bid": 0.79, "bid_size": 89.0, "ask": 1.12, "ask_size": 110.0, "iv": 0.8553, "open_interest": 0.0, "volume": 0.0, "delta": 0.3441, "gamma": 0.0757, "vega": 0.0203, "theta": -0.0499, "rho": 0.0041, "theo": 0.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127P00027500", "bid": 3.3, "bid_size": 66.0, "ask": 3.75, "ask_size": 53.0, "iv": 0.8636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0761, "vega": 0.0202, "theta": -0.0497, "rho": -0.0082, "theo": 3.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127C00028000", "bid": 0.75, "bid_size": 74.0, "ask": 1.05, "ask_size": 122.0, "iv": 0.8927, "open_interest": 3.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.0725, "vega": 0.0195, "theta": -0.048, "rho": 0.0038, "theo": 0.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:18:42", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "KSS261127P00028000", "bid": 3.8, "bid_size": 53.0, "ask": 4.1, "ask_size": 60.0, "iv": 0.8913, "open_interest": 0.0, "volume": 0.0, "delta": -0.6891, "gamma": 0.0729, "vega": 0.0194, "theta": -0.0478, "rho": -0.0086, "theo": 3.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "KSS261127C00028500", "bid": 0.61, "bid_size": 271.0, "ask": 0.78, "ask_size": 31.0, "iv": 0.8447, "open_interest": 1.0, "volume": 3.0, "delta": 0.2812, "gamma": 0.0689, "vega": 0.0186, "theta": -0.0458, "rho": 0.0034, "theo": 0.7627, "change": 0.195, "open": 0.16, "high": 0.71, "low": 0.16, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:42:09", "percent_change": 37.8641, "prev_day_close": 0.515000015497208}, {"option": "KSS261127P00028500", "bid": 4.1, "bid_size": 47.0, "ask": 4.65, "ask_size": 43.0, "iv": 0.9136, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0693, "vega": 0.0185, "theta": -0.0456, "rho": -0.0088, "theo": 4.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "KSS261127C00029000", "bid": 0.56, "bid_size": 80.0, "ask": 0.77, "ask_size": 80.0, "iv": 0.8842, "open_interest": 0.0, "volume": 1.0, "delta": 0.2532, "gamma": 0.0651, "vega": 0.0176, "theta": -0.0436, "rho": 0.0031, "theo": 0.6664, "change": 0.7, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:55:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127P00029000", "bid": 4.45, "bid_size": 50.0, "ask": 6.15, "ask_size": 35.0, "iv": 1.1927, "open_interest": 0.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0655, "vega": 0.0176, "theta": -0.0432, "rho": -0.0091, "theo": 4.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127C00030000", "bid": 0.26, "bid_size": 285.0, "ask": 0.6, "ask_size": 54.0, "iv": 0.8412, "open_interest": 597.0, "volume": 1.0, "delta": 0.204, "gamma": 0.0572, "vega": 0.0156, "theta": -0.0387, "rho": 0.0025, "theo": 0.5081, "change": 0.04, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:37:19", "percent_change": 11.7647, "prev_day_close": 0.339999997988343}, {"option": "KSS261127P00030000", "bid": 5.05, "bid_size": 51.0, "ask": 7.0, "ask_size": 33.0, "iv": 1.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0576, "vega": 0.0155, "theta": -0.0383, "rho": -0.0094, "theo": 5.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "KSS261127C00031000", "bid": 0.12, "bid_size": 198.0, "ask": 0.48, "ask_size": 55.0, "iv": 0.8338, "open_interest": 0.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0493, "vega": 0.0136, "theta": -0.0339, "rho": 0.002, "theo": 0.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127P00031000", "bid": 6.0, "bid_size": 44.0, "ask": 7.9, "ask_size": 34.0, "iv": 1.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0497, "vega": 0.0135, "theta": -0.0333, "rho": -0.0095, "theo": 6.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127C00032000", "bid": 0.05, "bid_size": 200.0, "ask": 0.75, "ask_size": 89.0, "iv": 0.9957, "open_interest": 0.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.0419, "vega": 0.0117, "theta": -0.0292, "rho": 0.0016, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127P00032000", "bid": 7.05, "bid_size": 41.0, "ask": 8.8, "ask_size": 29.0, "iv": 1.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0424, "vega": 0.0115, "theta": -0.0286, "rho": -0.0096, "theo": 7.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KSS261127C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 1.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0244, "vega": 0.007, "theta": -0.0178, "rho": 0.0008, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "KSS261127P00035000", "bid": 9.65, "bid_size": 17.0, "ask": 11.45, "ask_size": 14.0, "iv": 1.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0251, "vega": 0.0067, "theta": -0.017, "rho": -0.0087, "theo": 10.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "KSS261204C00012000", "bid": 11.65, "bid_size": 41.0, "ask": 14.85, "ask_size": 1.0, "iv": 1.9917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0028, "vega": 0.0015, "theta": -0.0017, "rho": 0.0075, "theo": 12.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "KSS261204P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 2.8582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0028, "vega": 0.0015, "theta": -0.0036, "rho": -0.0002, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261204C00013000", "bid": 10.7, "bid_size": 41.0, "ask": 13.9, "ask_size": 8.0, "iv": 1.8705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0041, "vega": 0.0021, "theta": -0.0028, "rho": 0.0086, "theo": 11.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "KSS261204P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.6125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.004, "vega": 0.002, "theta": -0.0046, "rho": -0.0002, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261204C00014000", "bid": 9.8, "bid_size": 41.0, "ask": 12.95, "ask_size": 8.0, "iv": 1.7785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0059, "vega": 0.0028, "theta": -0.0044, "rho": 0.0096, "theo": 10.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "KSS261204P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0058, "vega": 0.0028, "theta": -0.006, "rho": -0.0003, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261204C00015000", "bid": 8.7, "bid_size": 41.0, "ask": 11.9, "ask_size": 8.0, "iv": 1.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0084, "vega": 0.0038, "theta": -0.0063, "rho": 0.0104, "theo": 10.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "KSS261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 1.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0084, "vega": 0.0038, "theta": -0.0078, "rho": -0.0005, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261204C00016000", "bid": 8.15, "bid_size": 89.0, "ask": 9.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9629, "gamma": 0.0118, "vega": 0.0051, "theta": -0.0088, "rho": 0.011, "theo": 9.046, "change": 0.37, "open": 8.42, "high": 8.42, "low": 8.42, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-11-09T09:53:48", "percent_change": 4.59627, "prev_day_close": 8.05000019073486}, {"option": "KSS261204P00016000", "bid": 0.01, "bid_size": 63.0, "ask": 0.18, "ask_size": 47.0, "iv": 1.0021, "open_interest": 1.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0118, "vega": 0.0051, "theta": -0.0102, "rho": -0.0007, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T13:33:24", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "KSS261204C00017000", "bid": 6.8, "bid_size": 88.0, "ask": 8.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0165, "vega": 0.0069, "theta": -0.0118, "rho": 0.0114, "theo": 8.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "KSS261204P00017000", "bid": 0.03, "bid_size": 78.0, "ask": 0.15, "ask_size": 48.0, "iv": 0.8759, "open_interest": 5.0, "volume": 5.0, "delta": -0.0513, "gamma": 0.0165, "vega": 0.0069, "theta": -0.013, "rho": -0.001, "theo": 0.1476, "change": -0.375, "open": 0.19, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:58:29", "percent_change": -78.9474, "prev_day_close": 0.474999994039536}, {"option": "KSS261204C00017500", "bid": 6.45, "bid_size": 98.0, "ask": 8.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0194, "vega": 0.0079, "theta": -0.0136, "rho": 0.0116, "theo": 7.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "KSS261204P00017500", "bid": 0.01, "bid_size": 115.0, "ask": 0.21, "ask_size": 69.0, "iv": 0.8546, "open_interest": 49.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0194, "vega": 0.0079, "theta": -0.0147, "rho": -0.0012, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T13:39:10", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "KSS261204C00018000", "bid": 5.65, "bid_size": 19.0, "ask": 7.55, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0226, "vega": 0.009, "theta": -0.0155, "rho": 0.0118, "theo": 7.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "KSS261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 1.0912, "open_interest": 58.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0226, "vega": 0.009, "theta": -0.0166, "rho": -0.0014, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T13:40:16", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "KSS261204C00018500", "bid": 5.2, "bid_size": 21.0, "ask": 7.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0262, "vega": 0.0103, "theta": -0.0176, "rho": 0.0118, "theo": 6.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "KSS261204P00018500", "bid": 0.03, "bid_size": 26.0, "ask": 0.95, "ask_size": 29.0, "iv": 1.1145, "open_interest": 2.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0262, "vega": 0.0103, "theta": -0.0186, "rho": -0.0016, "theo": 0.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T15:46:41", "percent_change": 0.0, "prev_day_close": 1.25000001862645}, {"option": "KSS261204C00019000", "bid": 4.75, "bid_size": 25.0, "ask": 6.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0301, "vega": 0.0116, "theta": -0.0198, "rho": 0.0119, "theo": 6.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "KSS261204P00019000", "bid": 0.05, "bid_size": 67.0, "ask": 0.8, "ask_size": 27.0, "iv": 0.9941, "open_interest": 3.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0301, "vega": 0.0116, "theta": -0.0207, "rho": -0.0019, "theo": 0.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:48:00", "percent_change": 0.0, "prev_day_close": 0.554999992251396}, {"option": "KSS261204C00019500", "bid": 4.3, "bid_size": 45.0, "ask": 6.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0343, "vega": 0.013, "theta": -0.0221, "rho": 0.0119, "theo": 5.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "KSS261204P00019500", "bid": 0.15, "bid_size": 174.0, "ask": 0.9, "ask_size": 81.0, "iv": 0.9968, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0344, "vega": 0.013, "theta": -0.023, "rho": -0.0023, "theo": 0.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T13:28:30", "percent_change": 0.0, "prev_day_close": 0.414999986067414}, {"option": "KSS261204C00020000", "bid": 4.9, "bid_size": 35.0, "ask": 5.7, "ask_size": 38.0, "iv": 0.7984, "open_interest": 2.0, "volume": 1.0, "delta": 0.8586, "gamma": 0.0388, "vega": 0.0145, "theta": -0.0245, "rho": 0.0118, "theo": 5.4064, "change": 0.73, "open": 4.63, "high": 4.63, "low": 4.63, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-11-09T09:30:10", "percent_change": 18.7179, "prev_day_close": 3.89999997615814}, {"option": "KSS261204P00020000", "bid": 0.18, "bid_size": 173.0, "ask": 0.99, "ask_size": 88.0, "iv": 0.965, "open_interest": 10.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0389, "vega": 0.0146, "theta": -0.0253, "rho": -0.0026, "theo": 0.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T13:25:13", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "KSS261204C00020500", "bid": 3.45, "bid_size": 38.0, "ask": 5.3, "ask_size": 37.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0434, "vega": 0.0161, "theta": -0.0269, "rho": 0.0117, "theo": 4.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-05T14:17:47", "percent_change": 0.0, "prev_day_close": 3.91499996185303}, {"option": "KSS261204P00020500", "bid": 0.43, "bid_size": 91.0, "ask": 1.1, "ask_size": 110.0, "iv": 0.9992, "open_interest": 36.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0436, "vega": 0.0161, "theta": -0.0277, "rho": -0.0031, "theo": 0.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T12:55:31", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "KSS261204C00021000", "bid": 3.2, "bid_size": 44.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.4565, "open_interest": 1.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0482, "vega": 0.0176, "theta": -0.0294, "rho": 0.0115, "theo": 4.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T14:57:40", "percent_change": 0.0, "prev_day_close": 3.53999996185303}, {"option": "KSS261204P00021000", "bid": 0.41, "bid_size": 153.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.8198, "open_interest": 4.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0483, "vega": 0.0176, "theta": -0.03, "rho": -0.0035, "theo": 0.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "KSS261204C00021500", "bid": 2.75, "bid_size": 80.0, "ask": 4.55, "ask_size": 43.0, "iv": 0.4984, "open_interest": 2.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0528, "vega": 0.0191, "theta": -0.0317, "rho": 0.0113, "theo": 4.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-22T11:49:15", "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "KSS261204P00021500", "bid": 0.58, "bid_size": 157.0, "ask": 0.85, "ask_size": 36.0, "iv": 0.8226, "open_interest": 7.0, "volume": 2.0, "delta": -0.2165, "gamma": 0.053, "vega": 0.0192, "theta": -0.0323, "rho": -0.0041, "theo": 0.7591, "change": -0.34, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:36:06", "percent_change": -28.5714, "prev_day_close": 1.18999999761581}, {"option": "KSS261204C00022000", "bid": 2.4, "bid_size": 91.0, "ask": 4.15, "ask_size": 59.0, "iv": 0.5262, "open_interest": 9.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0573, "vega": 0.0206, "theta": -0.034, "rho": 0.011, "theo": 3.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-06T15:52:09", "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "KSS261204P00022000", "bid": 0.74, "bid_size": 160.0, "ask": 1.01, "ask_size": 118.0, "iv": 0.8283, "open_interest": 31.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0575, "vega": 0.0206, "theta": -0.0345, "rho": -0.0046, "theo": 0.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-11-05T15:04:31", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "KSS261204C00022500", "bid": 2.11, "bid_size": 193.0, "ask": 3.85, "ask_size": 72.0, "iv": 0.5753, "open_interest": 126.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0615, "vega": 0.0219, "theta": -0.0361, "rho": 0.0107, "theo": 3.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T13:33:43", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "KSS261204P00022500", "bid": 0.81, "bid_size": 186.0, "ask": 1.19, "ask_size": 84.0, "iv": 0.8087, "open_interest": 11.0, "volume": 1.0, "delta": -0.2791, "gamma": 0.0617, "vega": 0.0219, "theta": -0.0365, "rho": -0.0052, "theo": 1.0517, "change": -0.455, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T09:40:53", "percent_change": -28.3489, "prev_day_close": 1.60500001907349}, {"option": "KSS261204C00023000", "bid": 2.8, "bid_size": 128.0, "ask": 3.25, "ask_size": 10.0, "iv": 0.7542, "open_interest": 50.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0652, "vega": 0.0231, "theta": -0.0379, "rho": 0.0103, "theo": 3.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-06T15:52:09", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "KSS261204P00023000", "bid": 1.04, "bid_size": 186.0, "ask": 1.5, "ask_size": 140.0, "iv": 0.8457, "open_interest": 35.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.0654, "vega": 0.0231, "theta": -0.0383, "rho": -0.0058, "theo": 1.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-11-06T11:28:42", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "KSS261204C00023500", "bid": 2.59, "bid_size": 155.0, "ask": 3.15, "ask_size": 101.0, "iv": 0.8149, "open_interest": 0.0, "volume": 130.0, "delta": 0.6508, "gamma": 0.0684, "vega": 0.0241, "theta": -0.0395, "rho": 0.0098, "theo": 2.8907, "change": 1.015, "open": 2.67, "high": 2.83, "low": 2.67, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T14:09:52", "percent_change": 55.9229, "prev_day_close": 1.81499999761581}, {"option": "KSS261204P00023500", "bid": 1.32, "bid_size": 55.0, "ask": 1.53, "ask_size": 74.0, "iv": 0.8239, "open_interest": 34.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0686, "vega": 0.0241, "theta": -0.0398, "rho": -0.0065, "theo": 1.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-11-05T12:48:12", "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "KSS261204C00024000", "bid": 2.38, "bid_size": 85.0, "ask": 2.85, "ask_size": 64.0, "iv": 0.8228, "open_interest": 5.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.071, "vega": 0.0249, "theta": -0.0407, "rho": 0.0094, "theo": 2.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-05T13:04:02", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "KSS261204P00024000", "bid": 1.47, "bid_size": 109.0, "ask": 1.9, "ask_size": 175.0, "iv": 0.8379, "open_interest": 50.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0712, "vega": 0.0249, "theta": -0.041, "rho": -0.0071, "theo": 1.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-11-06T11:19:08", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "KSS261204C00024500", "bid": 2.07, "bid_size": 175.0, "ask": 2.6, "ask_size": 89.0, "iv": 0.8129, "open_interest": 2.0, "volume": 132.0, "delta": 0.5776, "gamma": 0.0728, "vega": 0.0255, "theta": -0.0416, "rho": 0.0089, "theo": 2.3492, "change": 0.84, "open": 2.08, "high": 2.28, "low": 2.02, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T14:09:52", "percent_change": 59.5745, "prev_day_close": 1.4099999666214}, {"option": "KSS261204P00024500", "bid": 1.6, "bid_size": 124.0, "ask": 2.01, "ask_size": 56.0, "iv": 0.789, "open_interest": 18.0, "volume": 0.0, "delta": -0.4221, "gamma": 0.0731, "vega": 0.0255, "theta": -0.0419, "rho": -0.0077, "theo": 1.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-11-05T11:49:36", "percent_change": 0.0, "prev_day_close": 2.8199999332428}, {"option": "KSS261204C00025000", "bid": 1.75, "bid_size": 238.0, "ask": 2.26, "ask_size": 73.0, "iv": 0.7768, "open_interest": 70.0, "volume": 0.0, "delta": 0.5407, "gamma": 0.074, "vega": 0.0259, "theta": -0.0422, "rho": 0.0084, "theo": 2.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-11-05T10:00:05", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "KSS261204P00025000", "bid": 1.92, "bid_size": 139.0, "ask": 2.3, "ask_size": 107.0, "iv": 0.8057, "open_interest": 31.0, "volume": 0.0, "delta": -0.4592, "gamma": 0.0743, "vega": 0.0259, "theta": -0.0424, "rho": -0.0084, "theo": 2.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-11-05T12:49:13", "percent_change": 0.0, "prev_day_close": 3.08500003814697}, {"option": "KSS261204C00025500", "bid": 1.59, "bid_size": 25.0, "ask": 1.95, "ask_size": 15.0, "iv": 0.7704, "open_interest": 10.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0744, "vega": 0.026, "theta": -0.0424, "rho": 0.0079, "theo": 1.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-23T13:22:24", "percent_change": 0.0, "prev_day_close": 1.10499998927116}, {"option": "KSS261204P00025500", "bid": 2.1, "bid_size": 52.0, "ask": 2.79, "ask_size": 26.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": -0.4959, "gamma": 0.0747, "vega": 0.026, "theta": -0.0426, "rho": -0.0089, "theo": 2.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "KSS261204C00026000", "bid": 0.85, "bid_size": 26.0, "ask": 1.85, "ask_size": 16.0, "iv": 0.6851, "open_interest": 6.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.0741, "vega": 0.0259, "theta": -0.0424, "rho": 0.0074, "theo": 1.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-04T12:15:39", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "KSS261204P00026000", "bid": 2.52, "bid_size": 26.0, "ask": 3.05, "ask_size": 19.0, "iv": 0.8422, "open_interest": 0.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0745, "vega": 0.0259, "theta": -0.0424, "rho": -0.0097, "theo": 2.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "KSS261204C00026500", "bid": 1.29, "bid_size": 144.0, "ask": 1.59, "ask_size": 43.0, "iv": 0.7904, "open_interest": 0.0, "volume": 0.0, "delta": 0.4334, "gamma": 0.0733, "vega": 0.0256, "theta": -0.0419, "rho": 0.0068, "theo": 1.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "KSS261204P00026500", "bid": 2.8, "bid_size": 82.0, "ask": 3.25, "ask_size": 48.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": -0.5669, "gamma": 0.0736, "vega": 0.0256, "theta": -0.0419, "rho": -0.01, "theo": 3.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95999991893768}, {"option": "KSS261204C00027000", "bid": 1.16, "bid_size": 170.0, "ask": 1.43, "ask_size": 74.0, "iv": 0.7985, "open_interest": 34.0, "volume": 59.0, "delta": 0.3999, "gamma": 0.0718, "vega": 0.0252, "theta": -0.0412, "rho": 0.0064, "theo": 1.3469, "change": 0.52, "open": 1.0, "high": 1.33, "low": 1.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T13:36:17", "percent_change": 64.1975, "prev_day_close": 0.810000002384186}, {"option": "KSS261204P00027000", "bid": 3.2, "bid_size": 71.0, "ask": 3.55, "ask_size": 69.0, "iv": 0.8196, "open_interest": 0.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0722, "vega": 0.0252, "theta": -0.0412, "rho": -0.0108, "theo": 3.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "KSS261204C00028000", "bid": 0.83, "bid_size": 220.0, "ask": 1.19, "ask_size": 87.0, "iv": 0.7988, "open_interest": 115.0, "volume": 14.0, "delta": 0.3377, "gamma": 0.0676, "vega": 0.0238, "theta": -0.0392, "rho": 0.0054, "theo": 1.0679, "change": 0.53, "open": 0.98, "high": 1.11, "low": 0.98, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T14:54:08", "percent_change": 91.3793, "prev_day_close": 0.579999998211861}, {"option": "KSS261204P00028000", "bid": 3.95, "bid_size": 69.0, "ask": 4.45, "ask_size": 85.0, "iv": 0.8676, "open_interest": 0.0, "volume": 12.0, "delta": -0.6632, "gamma": 0.0681, "vega": 0.0238, "theta": -0.039, "rho": -0.0117, "theo": 4.0938, "change": -0.975, "open": 4.15, "high": 4.2, "low": 4.15, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T13:29:01", "percent_change": -18.8406, "prev_day_close": 5.17499995231628}, {"option": "KSS261204C00029000", "bid": 0.69, "bid_size": 79.0, "ask": 0.95, "ask_size": 70.0, "iv": 0.8175, "open_interest": 9.0, "volume": 16.0, "delta": 0.2825, "gamma": 0.0622, "vega": 0.022, "theta": -0.0364, "rho": 0.0046, "theo": 0.8443, "change": 0.29, "open": 0.74, "high": 0.81, "low": 0.74, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T13:33:27", "percent_change": 55.7692, "prev_day_close": 0.519999995827675}, {"option": "KSS261204P00029000", "bid": 4.6, "bid_size": 46.0, "ask": 5.1, "ask_size": 42.0, "iv": 0.8197, "open_interest": 0.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0627, "vega": 0.022, "theta": -0.0361, "rho": -0.0123, "theo": 4.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "KSS261204C00030000", "bid": 0.54, "bid_size": 80.0, "ask": 0.78, "ask_size": 67.0, "iv": 0.8316, "open_interest": 1.0, "volume": 10.0, "delta": 0.2348, "gamma": 0.056, "vega": 0.02, "theta": -0.0332, "rho": 0.0038, "theo": 0.6667, "change": -0.065, "open": 0.13, "high": 0.62, "low": 0.13, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:08:38", "percent_change": -9.77444, "prev_day_close": 0.66499999165535}, {"option": "KSS261204P00030000", "bid": 5.45, "bid_size": 47.0, "ask": 7.15, "ask_size": 50.0, "iv": 1.1161, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0566, "vega": 0.0198, "theta": -0.0328, "rho": -0.0127, "theo": 5.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "KSS261204C00031000", "bid": 0.38, "bid_size": 136.0, "ask": 0.66, "ask_size": 90.0, "iv": 0.8386, "open_interest": 1.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0497, "vega": 0.0179, "theta": -0.0299, "rho": 0.0032, "theo": 0.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T09:36:08", "percent_change": 0.0, "prev_day_close": 1.18999995663762}, {"option": "KSS261204P00031000", "bid": 6.2, "bid_size": 31.0, "ask": 8.0, "ask_size": 35.0, "iv": 1.1179, "open_interest": 0.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.0503, "vega": 0.0177, "theta": -0.0294, "rho": -0.0128, "theo": 6.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KSS261204C00032000", "bid": 0.11, "bid_size": 44.0, "ask": 0.7, "ask_size": 26.0, "iv": 0.8428, "open_interest": 0.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0435, "vega": 0.0158, "theta": -0.0266, "rho": 0.0026, "theo": 0.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.609999973326922}, {"option": "KSS261204P00032000", "bid": 6.95, "bid_size": 34.0, "ask": 8.9, "ask_size": 12.0, "iv": 1.1177, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0442, "vega": 0.0156, "theta": -0.026, "rho": -0.0132, "theo": 7.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "KSS261204C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 70.0, "iv": 0.9557, "open_interest": 61.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0378, "vega": 0.0139, "theta": -0.0234, "rho": 0.0022, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T13:27:56", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "KSS261204P00033000", "bid": 7.55, "bid_size": 28.0, "ask": 9.8, "ask_size": 15.0, "iv": 1.0619, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0385, "vega": 0.0136, "theta": -0.0227, "rho": -0.0132, "theo": 8.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KSS261204C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.9536, "open_interest": 0.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0325, "vega": 0.0121, "theta": -0.0205, "rho": 0.0018, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04499995708466}, {"option": "KSS261204P00034000", "bid": 8.85, "bid_size": 18.0, "ask": 10.75, "ask_size": 17.0, "iv": 1.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0333, "vega": 0.0116, "theta": -0.0196, "rho": -0.0127, "theo": 9.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "KSS261204C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.0139, "open_interest": 1.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0279, "vega": 0.0104, "theta": -0.0178, "rho": 0.0014, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-26T10:14:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KSS261204P00035000", "bid": 9.75, "bid_size": 18.0, "ask": 11.7, "ask_size": 11.0, "iv": 1.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0287, "vega": 0.01, "theta": -0.0168, "rho": -0.0126, "theo": 10.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "KSS261204C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.0714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0238, "vega": 0.009, "theta": -0.0154, "rho": 0.0012, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261204P00036000", "bid": 10.3, "bid_size": 74.0, "ask": 12.65, "ask_size": 50.0, "iv": 1.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0247, "vega": 0.0084, "theta": -0.0143, "rho": -0.0118, "theo": 11.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "KSS261204C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 1.1999, "open_interest": 0.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0202, "vega": 0.0077, "theta": -0.0133, "rho": 0.001, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261204P00037000", "bid": 11.15, "bid_size": 76.0, "ask": 13.95, "ask_size": 53.0, "iv": 1.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0212, "vega": 0.007, "theta": -0.0122, "rho": -0.011, "theo": 12.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "KSS261211C00012000", "bid": 11.75, "bid_size": 49.0, "ask": 14.85, "ask_size": 8.0, "iv": 1.9324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0027, "vega": 0.0016, "theta": -0.0012, "rho": 0.0093, "theo": 12.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "KSS261211P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0031, "vega": 0.0019, "theta": -0.0032, "rho": -0.0002, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261211C00013000", "bid": 10.8, "bid_size": 49.0, "ask": 13.95, "ask_size": 8.0, "iv": 1.8294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.004, "vega": 0.0024, "theta": -0.0022, "rho": 0.0101, "theo": 11.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "KSS261211P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 519.0, "iv": 2.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0045, "vega": 0.0026, "theta": -0.0041, "rho": -0.0003, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KSS261211C00014000", "bid": 9.7, "bid_size": 49.0, "ask": 12.95, "ask_size": 8.0, "iv": 1.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0059, "vega": 0.003, "theta": -0.0036, "rho": 0.0107, "theo": 10.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "KSS261211P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 474.0, "iv": 1.5977, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0065, "vega": 0.0035, "theta": -0.0054, "rho": -0.0005, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "KSS261211C00015000", "bid": 8.7, "bid_size": 40.0, "ask": 11.9, "ask_size": 9.0, "iv": 1.4226, "open_interest": 1.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0086, "vega": 0.0042, "theta": -0.0053, "rho": 0.0114, "theo": 9.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-02T11:52:00", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "KSS261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 479.0, "iv": 0.984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0093, "vega": 0.0048, "theta": -0.007, "rho": -0.0007, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KSS261211C00016000", "bid": 7.75, "bid_size": 68.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0122, "vega": 0.0059, "theta": -0.0074, "rho": 0.0119, "theo": 8.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "KSS261211P00016000", "bid": 0.04, "bid_size": 66.0, "ask": 0.16, "ask_size": 311.0, "iv": 0.8838, "open_interest": 0.0, "volume": 2.0, "delta": -0.0414, "gamma": 0.0131, "vega": 0.0065, "theta": -0.0091, "rho": -0.001, "theo": 0.123, "change": -0.475, "open": 0.19, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:26:36", "percent_change": -82.6087, "prev_day_close": 0.574999988079071}, {"option": "KSS261211C00017000", "bid": 6.85, "bid_size": 66.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0171, "vega": 0.0079, "theta": -0.0101, "rho": 0.0124, "theo": 8.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "KSS261211P00017000", "bid": 0.09, "bid_size": 38.0, "ask": 0.25, "ask_size": 359.0, "iv": 0.8751, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0181, "vega": 0.0086, "theta": -0.0117, "rho": -0.0014, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSS261211C00017500", "bid": 5.75, "bid_size": 18.0, "ask": 8.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.02, "vega": 0.0094, "theta": -0.0116, "rho": 0.0126, "theo": 7.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "KSS261211P00017500", "bid": 0.08, "bid_size": 141.0, "ask": 0.27, "ask_size": 270.0, "iv": 0.826, "open_interest": 2.0, "volume": 4.0, "delta": -0.0702, "gamma": 0.021, "vega": 0.0099, "theta": -0.0132, "rho": -0.0017, "theo": 0.2163, "change": -0.37, "open": 0.19, "high": 0.27, "low": 0.19, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T10:25:34", "percent_change": -62.7119, "prev_day_close": 0.589999992400408}, {"option": "KSS261211C00018000", "bid": 5.3, "bid_size": 18.0, "ask": 7.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0233, "vega": 0.0105, "theta": -0.0133, "rho": 0.0127, "theo": 7.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "KSS261211P00018000", "bid": 0.01, "bid_size": 296.0, "ask": 0.75, "ask_size": 537.0, "iv": 0.9547, "open_interest": 2.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0243, "vega": 0.0112, "theta": -0.0148, "rho": -0.002, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T09:42:23", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "KSS261211C00018500", "bid": 5.0, "bid_size": 22.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0269, "vega": 0.0122, "theta": -0.0151, "rho": 0.0128, "theo": 6.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "KSS261211P00018500", "bid": 0.01, "bid_size": 143.0, "ask": 1.0, "ask_size": 314.0, "iv": 0.9807, "open_interest": 1.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0279, "vega": 0.0127, "theta": -0.0165, "rho": -0.0024, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T13:04:22", "percent_change": 0.0, "prev_day_close": 0.529999976046383}, {"option": "KSS261211C00019000", "bid": 4.65, "bid_size": 21.0, "ask": 7.45, "ask_size": 28.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0308, "vega": 0.0135, "theta": -0.017, "rho": 0.0128, "theo": 6.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "KSS261211P00019000", "bid": 0.01, "bid_size": 231.0, "ask": 0.9, "ask_size": 334.0, "iv": 0.8843, "open_interest": 1.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0318, "vega": 0.0142, "theta": -0.0183, "rho": -0.0028, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T13:05:11", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "KSS261211C00019500", "bid": 4.3, "bid_size": 21.0, "ask": 6.65, "ask_size": 27.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0349, "vega": 0.0154, "theta": -0.019, "rho": 0.0128, "theo": 5.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "KSS261211P00019500", "bid": 0.01, "bid_size": 212.0, "ask": 1.2, "ask_size": 335.0, "iv": 0.9131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0359, "vega": 0.0159, "theta": -0.0202, "rho": -0.0033, "theo": 0.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "KSS261211C00020000", "bid": 4.2, "bid_size": 47.0, "ask": 6.05, "ask_size": 36.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0393, "vega": 0.0168, "theta": -0.021, "rho": 0.0128, "theo": 5.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "KSS261211P00020000", "bid": 0.42, "bid_size": 99.0, "ask": 1.07, "ask_size": 525.0, "iv": 0.9242, "open_interest": 12.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0401, "vega": 0.0175, "theta": -0.0221, "rho": -0.0038, "theo": 0.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-05T15:19:55", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "KSS261211C00020500", "bid": 3.6, "bid_size": 43.0, "ask": 5.5, "ask_size": 33.0, "iv": 0.5137, "open_interest": 1.0, "volume": 1.0, "delta": 0.8277, "gamma": 0.0437, "vega": 0.0188, "theta": -0.023, "rho": 0.0127, "theo": 4.9934, "change": 1.355, "open": 5.21, "high": 5.21, "low": 5.21, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-11-09T15:11:50", "percent_change": 35.1492, "prev_day_close": 3.85500013828278}, {"option": "KSS261211P00020500", "bid": 0.47, "bid_size": 163.0, "ask": 2.37, "ask_size": 548.0, "iv": 1.1724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0445, "vega": 0.0192, "theta": -0.024, "rho": -0.0044, "theo": 0.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KSS261211C00021000", "bid": 3.95, "bid_size": 33.0, "ask": 5.55, "ask_size": 48.0, "iv": 0.8648, "open_interest": 3.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.0481, "vega": 0.0201, "theta": -0.0251, "rho": 0.0125, "theo": 4.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T09:34:25", "percent_change": 0.0, "prev_day_close": 3.50999987125397}, {"option": "KSS261211P00021000", "bid": 0.65, "bid_size": 120.0, "ask": 0.85, "ask_size": 148.0, "iv": 0.7927, "open_interest": 2.0, "volume": 0.0, "delta": -0.206, "gamma": 0.0487, "vega": 0.0209, "theta": -0.0259, "rho": -0.005, "theo": 0.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T15:46:31", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "KSS261211C00021500", "bid": 3.75, "bid_size": 12.0, "ask": 5.1, "ask_size": 21.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0523, "vega": 0.022, "theta": -0.027, "rho": 0.0122, "theo": 4.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.13499993085861}, {"option": "KSS261211P00021500", "bid": 0.71, "bid_size": 19.0, "ask": 1.17, "ask_size": 165.0, "iv": 0.8117, "open_interest": 8.0, "volume": 0.0, "delta": -0.2343, "gamma": 0.0529, "vega": 0.0225, "theta": -0.0277, "rho": -0.0058, "theo": 0.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-03T12:47:46", "percent_change": 0.0, "prev_day_close": 1.21999999880791}, {"option": "KSS261211C00022000", "bid": 3.4, "bid_size": 12.0, "ask": 4.35, "ask_size": 20.0, "iv": 0.7795, "open_interest": 0.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0564, "vega": 0.0233, "theta": -0.0288, "rho": 0.012, "theo": 3.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "KSS261211P00022000", "bid": 0.62, "bid_size": 102.0, "ask": 1.64, "ask_size": 282.0, "iv": 0.8211, "open_interest": 0.0, "volume": 0.0, "delta": -0.2645, "gamma": 0.0568, "vega": 0.024, "theta": -0.0294, "rho": -0.0065, "theo": 1.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "KSS261211C00022500", "bid": 3.05, "bid_size": 189.0, "ask": 3.75, "ask_size": 36.0, "iv": 0.7179, "open_interest": 19.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.06, "vega": 0.025, "theta": -0.0305, "rho": 0.0116, "theo": 3.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-06T14:00:46", "percent_change": 0.0, "prev_day_close": 2.54499995708466}, {"option": "KSS261211P00022500", "bid": 0.95, "bid_size": 204.0, "ask": 1.36, "ask_size": 35.0, "iv": 0.7576, "open_interest": 9.0, "volume": 0.0, "delta": -0.2963, "gamma": 0.0603, "vega": 0.0253, "theta": -0.0309, "rho": -0.0073, "theo": 1.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-11-06T11:48:34", "percent_change": 0.0, "prev_day_close": 1.88499993085861}, {"option": "KSS261211C00023000", "bid": 3.05, "bid_size": 173.0, "ask": 3.5, "ask_size": 90.0, "iv": 0.7902, "open_interest": 25.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0633, "vega": 0.026, "theta": -0.032, "rho": 0.0112, "theo": 3.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-06T14:04:54", "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "KSS261211P00023000", "bid": 1.28, "bid_size": 69.0, "ask": 1.57, "ask_size": 128.0, "iv": 0.7855, "open_interest": 13.0, "volume": 16.0, "delta": -0.3294, "gamma": 0.0634, "vega": 0.0265, "theta": -0.0322, "rho": -0.0082, "theo": 1.4027, "change": -0.725, "open": 1.43, "high": 1.45, "low": 1.43, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:09:45", "percent_change": -33.3333, "prev_day_close": 2.17499995231628}, {"option": "KSS261211C00023500", "bid": 2.63, "bid_size": 292.0, "ask": 3.15, "ask_size": 56.0, "iv": 0.7529, "open_interest": 1.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.066, "vega": 0.0272, "theta": -0.0332, "rho": 0.0108, "theo": 2.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-05T12:44:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KSS261211P00023500", "bid": 1.49, "bid_size": 69.0, "ask": 1.71, "ask_size": 38.0, "iv": 0.77, "open_interest": 0.0, "volume": 21.0, "delta": -0.3636, "gamma": 0.0659, "vega": 0.0275, "theta": -0.0333, "rho": -0.0091, "theo": 1.6127, "change": -0.665, "open": 1.67, "high": 1.68, "low": 1.51, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T14:53:23", "percent_change": -30.5747, "prev_day_close": 2.17500001192093}, {"option": "KSS261211C00024000", "bid": 2.47, "bid_size": 213.0, "ask": 2.87, "ask_size": 60.0, "iv": 0.7711, "open_interest": 9.0, "volume": 15.0, "delta": 0.6093, "gamma": 0.0682, "vega": 0.0281, "theta": -0.0342, "rho": 0.0104, "theo": 2.675, "change": 0.865, "open": 2.31, "high": 2.81, "low": 2.27, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-11-09T15:21:14", "percent_change": 44.473, "prev_day_close": 1.94499999284744}, {"option": "KSS261211P00024000", "bid": 1.57, "bid_size": 130.0, "ask": 2.05, "ask_size": 99.0, "iv": 0.7614, "open_interest": 11.0, "volume": 0.0, "delta": -0.3982, "gamma": 0.0679, "vega": 0.0282, "theta": -0.0341, "rho": -0.01, "theo": 1.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-05T15:37:13", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "KSS261211C00024500", "bid": 2.07, "bid_size": 384.0, "ask": 2.59, "ask_size": 54.0, "iv": 0.7393, "open_interest": 1.0, "volume": 14.0, "delta": 0.5742, "gamma": 0.0696, "vega": 0.0286, "theta": -0.0349, "rho": 0.0098, "theo": 2.4235, "change": 0.235, "open": 2.05, "high": 2.21, "low": 2.04, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-09T10:12:39", "percent_change": 11.8987, "prev_day_close": 1.97499996423721}, {"option": "KSS261211P00024500", "bid": 1.81, "bid_size": 130.0, "ask": 2.39, "ask_size": 116.0, "iv": 0.7746, "open_interest": 0.0, "volume": 0.0, "delta": -0.4331, "gamma": 0.0693, "vega": 0.0288, "theta": -0.0347, "rho": -0.0109, "theo": 2.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "KSS261211C00025000", "bid": 1.9, "bid_size": 293.0, "ask": 2.4, "ask_size": 78.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": 0.539, "gamma": 0.0706, "vega": 0.029, "theta": -0.0353, "rho": 0.0094, "theo": 2.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T13:52:33", "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "KSS261211P00025000", "bid": 2.17, "bid_size": 69.0, "ask": 2.59, "ask_size": 76.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": -0.4679, "gamma": 0.0701, "vega": 0.0291, "theta": -0.035, "rho": -0.0119, "theo": 2.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "KSS261211C00025500", "bid": 0.95, "bid_size": 417.0, "ask": 2.69, "ask_size": 255.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.5044, "gamma": 0.0708, "vega": 0.0291, "theta": -0.0355, "rho": 0.0088, "theo": 1.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "KSS261211P00025500", "bid": 2.36, "bid_size": 20.0, "ask": 2.96, "ask_size": 29.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0703, "vega": 0.0292, "theta": -0.0351, "rho": -0.0128, "theo": 2.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "KSS261211C00026000", "bid": 1.47, "bid_size": 17.0, "ask": 2.33, "ask_size": 318.0, "iv": 0.8138, "open_interest": 0.0, "volume": 0.0, "delta": 0.4703, "gamma": 0.0706, "vega": 0.029, "theta": -0.0354, "rho": 0.0083, "theo": 1.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T13:52:33", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "KSS261211P00026000", "bid": 2.64, "bid_size": 21.0, "ask": 3.25, "ask_size": 29.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.5357, "gamma": 0.0699, "vega": 0.0291, "theta": -0.035, "rho": -0.0138, "theo": 2.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.86500000953674}, {"option": "KSS261211C00026500", "bid": 0.65, "bid_size": 404.0, "ask": 1.98, "ask_size": 84.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": 0.4375, "gamma": 0.0698, "vega": 0.0288, "theta": -0.0351, "rho": 0.0078, "theo": 1.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "KSS261211P00026500", "bid": 2.87, "bid_size": 21.0, "ask": 4.05, "ask_size": 150.0, "iv": 0.8365, "open_interest": 0.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0691, "vega": 0.0287, "theta": -0.0346, "rho": -0.0147, "theo": 3.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "KSS261211C00027000", "bid": 1.26, "bid_size": 14.0, "ask": 1.7, "ask_size": 110.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": 0.4057, "gamma": 0.0685, "vega": 0.0284, "theta": -0.0346, "rho": 0.0073, "theo": 1.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06999996304512}, {"option": "KSS261211P00027000", "bid": 3.3, "bid_size": 20.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0678, "vega": 0.0283, "theta": -0.034, "rho": -0.0156, "theo": 3.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "KSS261211C00027500", "bid": 0.96, "bid_size": 22.0, "ask": 1.68, "ask_size": 107.0, "iv": 0.7864, "open_interest": 3.0, "volume": 0.0, "delta": 0.3755, "gamma": 0.0668, "vega": 0.0277, "theta": -0.0339, "rho": 0.0068, "theo": 1.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T10:04:31", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KSS261211P00027500", "bid": 3.6, "bid_size": 20.0, "ask": 4.35, "ask_size": 25.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0661, "vega": 0.0276, "theta": -0.0332, "rho": -0.0166, "theo": 3.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "KSS261211C00028000", "bid": 0.69, "bid_size": 76.0, "ask": 1.75, "ask_size": 156.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.0648, "vega": 0.027, "theta": -0.033, "rho": 0.0063, "theo": 1.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "KSS261211P00028000", "bid": 3.75, "bid_size": 16.0, "ask": 5.7, "ask_size": 119.0, "iv": 0.9198, "open_interest": 0.0, "volume": 0.0, "delta": -0.6577, "gamma": 0.0641, "vega": 0.0269, "theta": -0.0323, "rho": -0.0174, "theo": 4.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "KSS261211C00028500", "bid": 0.72, "bid_size": 17.0, "ask": 2.23, "ask_size": 181.0, "iv": 0.9431, "open_interest": 0.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0625, "vega": 0.0261, "theta": -0.032, "rho": 0.0058, "theo": 1.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.870000019669533}, {"option": "KSS261211P00028500", "bid": 4.45, "bid_size": 14.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.7831, "open_interest": 0.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.0618, "vega": 0.026, "theta": -0.0312, "rho": -0.0183, "theo": 4.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "KSS261211C00029000", "bid": 0.3, "bid_size": 261.0, "ask": 1.05, "ask_size": 56.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0601, "vega": 0.0252, "theta": -0.0309, "rho": 0.0054, "theo": 0.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "KSS261211P00029000", "bid": 4.7, "bid_size": 47.0, "ask": 5.4, "ask_size": 43.0, "iv": 0.7585, "open_interest": 0.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0593, "vega": 0.025, "theta": -0.03, "rho": -0.0191, "theo": 5.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "KSS261211C00030000", "bid": 0.65, "bid_size": 13.0, "ask": 0.89, "ask_size": 54.0, "iv": 0.7981, "open_interest": 8.0, "volume": 100.0, "delta": 0.2475, "gamma": 0.0547, "vega": 0.0231, "theta": -0.0285, "rho": 0.0046, "theo": 0.7484, "change": -0.11, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T10:48:41", "percent_change": -17.7419, "prev_day_close": 0.620000004768372}, {"option": "KSS261211P00030000", "bid": 5.5, "bid_size": 42.0, "ask": 7.35, "ask_size": 42.0, "iv": 0.9926, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.054, "vega": 0.023, "theta": -0.0275, "rho": -0.0207, "theo": 5.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "KSS261211C00031000", "bid": 0.29, "bid_size": 223.0, "ask": 0.75, "ask_size": 73.0, "iv": 0.755, "open_interest": 0.0, "volume": 40.0, "delta": 0.2076, "gamma": 0.0491, "vega": 0.0209, "theta": -0.0259, "rho": 0.0039, "theo": 0.6007, "change": -0.12, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T11:05:55", "percent_change": -22.6415, "prev_day_close": 0.529999976046383}, {"option": "KSS261211P00031000", "bid": 6.35, "bid_size": 50.0, "ask": 8.2, "ask_size": 45.0, "iv": 1.0132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0485, "vega": 0.0208, "theta": -0.0249, "rho": -0.0221, "theo": 6.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KSS261211C00032000", "bid": 0.18, "bid_size": 211.0, "ask": 0.75, "ask_size": 119.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.0436, "vega": 0.0186, "theta": -0.0233, "rho": 0.0033, "theo": 0.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "KSS261211P00032000", "bid": 7.3, "bid_size": 39.0, "ask": 8.8, "ask_size": 39.0, "iv": 0.9911, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.0431, "vega": 0.0186, "theta": -0.0222, "rho": -0.0235, "theo": 7.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "KSS261211C00033000", "bid": 0.25, "bid_size": 26.0, "ask": 1.3, "ask_size": 122.0, "iv": 1.0111, "open_interest": 0.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0384, "vega": 0.0167, "theta": -0.0208, "rho": 0.0028, "theo": 0.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999993927777}, {"option": "KSS261211P00033000", "bid": 7.8, "bid_size": 27.0, "ask": 10.0, "ask_size": 25.0, "iv": 0.9892, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0379, "vega": 0.0164, "theta": -0.0196, "rho": -0.0248, "theo": 8.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72500038146973}, {"option": "KSS261211C00034000", "bid": 0.01, "bid_size": 206.0, "ask": 0.75, "ask_size": 186.0, "iv": 0.8596, "open_interest": 0.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0335, "vega": 0.0146, "theta": -0.0184, "rho": 0.0023, "theo": 0.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.419999991543591}, {"option": "KSS261211P00034000", "bid": 8.3, "bid_size": 29.0, "ask": 10.9, "ask_size": 35.0, "iv": 0.8898, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0331, "vega": 0.0145, "theta": -0.0171, "rho": -0.026, "theo": 9.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "KSS261211C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 175.0, "iv": 0.8929, "open_interest": 45.0, "volume": 1.0, "delta": 0.1, "gamma": 0.0291, "vega": 0.0128, "theta": -0.0162, "rho": 0.0019, "theo": 0.2514, "change": -0.3, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:45:49", "percent_change": -60.0, "prev_day_close": 0.5}, {"option": "KSS261211P00035000", "bid": 9.9, "bid_size": 21.0, "ask": 11.85, "ask_size": 27.0, "iv": 1.0998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0288, "vega": 0.0127, "theta": -0.0148, "rho": -0.0272, "theo": 10.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "KSS261218C00003000", "bid": 20.65, "bid_size": 125.0, "ask": 23.0, "ask_size": 105.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0024, "theo": 21.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-15T13:15:27", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "KSS261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 23.0, "iv": 2.7211, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:13:10", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "KSS261218C00005000", "bid": 18.7, "bid_size": 120.0, "ask": 21.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.004, "theo": 19.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.13, "last_trade_time": "2026-10-01T13:20:05", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "KSS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1333.0, "iv": 2.7071, "open_interest": 601.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:13:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KSS261218C00007000", "bid": 16.7, "bid_size": 114.0, "ask": 19.0, "ask_size": 96.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0055, "theo": 17.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-10-01T12:48:06", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "KSS261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1239.0, "iv": 2.1698, "open_interest": 616.0, "volume": 115.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0052, "change": -0.355, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:58:24", "percent_change": -94.6667, "prev_day_close": 0.375}, {"option": "KSS261218C00008000", "bid": 15.7, "bid_size": 115.0, "ask": 18.0, "ask_size": 98.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0063, "theo": 16.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.81, "last_trade_time": "2026-10-01T10:49:14", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "KSS261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 452.0, "iv": 1.5512, "open_interest": 556.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0008, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:09:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSS261218C00009000", "bid": 14.65, "bid_size": 123.0, "ask": 16.6, "ask_size": 105.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0007, "vega": 0.0005, "theta": 0.0, "rho": 0.0071, "theo": 15.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-12T14:21:21", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "KSS261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1181.0, "iv": 1.7772, "open_interest": 515.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.001, "vega": 0.0008, "theta": -0.0011, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T09:43:00", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "KSS261218C00010000", "bid": 13.65, "bid_size": 167.0, "ask": 16.0, "ask_size": 129.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0011, "vega": 0.0007, "theta": 0.0, "rho": 0.0079, "theo": 14.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.62, "last_trade_time": "2026-10-30T13:36:43", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "KSS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 978.0, "iv": 1.6082, "open_interest": 638.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0014, "vega": 0.0011, "theta": -0.0015, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T15:43:04", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KSS261218C00011000", "bid": 12.7, "bid_size": 124.0, "ask": 15.8, "ask_size": 106.0, "iv": 1.8595, "open_interest": 10.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0017, "vega": 0.0011, "theta": -0.0001, "rho": 0.0087, "theo": 13.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-07-06T09:55:57", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "KSS261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1155.0, "iv": 1.1644, "open_interest": 918.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0021, "vega": 0.0015, "theta": -0.002, "rho": -0.0002, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:01:25", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KSS261218C00012000", "bid": 11.75, "bid_size": 110.0, "ask": 14.2, "ask_size": 89.0, "iv": 1.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0026, "vega": 0.0015, "theta": -0.0008, "rho": 0.0094, "theo": 12.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-06-04T12:53:13", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "KSS261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1095.0, "iv": 1.0707, "open_interest": 672.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0031, "vega": 0.0021, "theta": -0.0026, "rho": -0.0003, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KSS261218C00013000", "bid": 10.65, "bid_size": 157.0, "ask": 13.0, "ask_size": 127.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0039, "vega": 0.0022, "theta": -0.0018, "rho": 0.0102, "theo": 11.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.58, "last_trade_time": "2026-10-09T15:23:52", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "KSS261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 490.0, "iv": 0.981, "open_interest": 126.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0046, "vega": 0.0029, "theta": -0.0035, "rho": -0.0004, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T15:38:02", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KSS261218C00014000", "bid": 9.7, "bid_size": 141.0, "ask": 12.45, "ask_size": 121.0, "iv": 1.1665, "open_interest": 26.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0059, "vega": 0.0033, "theta": -0.003, "rho": 0.011, "theo": 10.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-10-16T13:35:19", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "KSS261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 545.0, "iv": 0.9219, "open_interest": 225.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0066, "vega": 0.004, "theta": -0.0046, "rho": -0.0006, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:16:41", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "KSS261218C00015000", "bid": 9.35, "bid_size": 391.0, "ask": 10.3, "ask_size": 221.0, "iv": 0.0, "open_interest": 426.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0087, "vega": 0.0048, "theta": -0.0046, "rho": 0.0117, "theo": 9.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.33, "last_trade_time": "2026-11-02T15:40:38", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "KSS261218P00015000", "bid": 0.03, "bid_size": 146.0, "ask": 0.14, "ask_size": 336.0, "iv": 0.8762, "open_interest": 832.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0095, "vega": 0.0056, "theta": -0.0061, "rho": -0.0009, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:16:41", "percent_change": 0.0, "prev_day_close": 0.099999999627471}, {"option": "KSS261218C00016000", "bid": 7.75, "bid_size": 475.0, "ask": 9.3, "ask_size": 277.0, "iv": 0.0, "open_interest": 2557.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0126, "vega": 0.0067, "theta": -0.0066, "rho": 0.0124, "theo": 9.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-11-02T10:23:12", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "KSS261218P00016000", "bid": 0.1, "bid_size": 30.0, "ask": 0.18, "ask_size": 548.0, "iv": 0.8616, "open_interest": 612.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0134, "vega": 0.0075, "theta": -0.0081, "rho": -0.0013, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:42:51", "percent_change": 0.0, "prev_day_close": 0.205000005662441}, {"option": "KSS261218C00017000", "bid": 7.95, "bid_size": 158.0, "ask": 8.2, "ask_size": 38.0, "iv": 0.8174, "open_interest": 465.0, "volume": 4.0, "delta": 0.9437, "gamma": 0.0176, "vega": 0.0091, "theta": -0.0092, "rho": 0.013, "theo": 8.0844, "change": 1.4, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T15:58:52", "percent_change": 21.2121, "prev_day_close": 6.59999990463257}, {"option": "KSS261218P00017000", "bid": 0.16, "bid_size": 29.0, "ask": 0.2, "ask_size": 61.0, "iv": 0.8072, "open_interest": 925.0, "volume": 3.0, "delta": -0.0629, "gamma": 0.0184, "vega": 0.01, "theta": -0.0104, "rho": -0.0018, "theo": 0.2, "change": -0.12, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:48:23", "percent_change": -41.3793, "prev_day_close": 0.28999999910593}, {"option": "KSS261218C00018000", "bid": 6.9, "bid_size": 402.0, "ask": 7.5, "ask_size": 329.0, "iv": 0.8268, "open_interest": 625.0, "volume": 15.0, "delta": 0.9188, "gamma": 0.0239, "vega": 0.0121, "theta": -0.0122, "rho": 0.0135, "theo": 7.1733, "change": 1.35, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T11:29:54", "percent_change": 23.4783, "prev_day_close": 5.75}, {"option": "KSS261218P00018000", "bid": 0.22, "bid_size": 104.0, "ask": 0.39, "ask_size": 343.0, "iv": 0.8142, "open_interest": 127.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0246, "vega": 0.013, "theta": -0.0132, "rho": -0.0026, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T15:24:39", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "KSS261218C00019000", "bid": 6.1, "bid_size": 360.0, "ask": 6.6, "ask_size": 361.0, "iv": 0.8187, "open_interest": 2892.0, "volume": 8.0, "delta": 0.886, "gamma": 0.0312, "vega": 0.0155, "theta": -0.0155, "rho": 0.0138, "theo": 6.2996, "change": 1.275, "open": 6.25, "high": 6.5, "low": 6.25, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T14:56:54", "percent_change": 24.4019, "prev_day_close": 5.22500014305115}, {"option": "KSS261218P00019000", "bid": 0.4, "bid_size": 25.0, "ask": 0.65, "ask_size": 933.0, "iv": 0.8464, "open_interest": 224.0, "volume": 3.0, "delta": -0.1217, "gamma": 0.0317, "vega": 0.0164, "theta": -0.0164, "rho": -0.0035, "theo": 0.4238, "change": -0.275, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:30:32", "percent_change": -40.146, "prev_day_close": 0.685000002384186}, {"option": "KSS261218C00020000", "bid": 5.3, "bid_size": 268.0, "ask": 5.8, "ask_size": 371.0, "iv": 0.8115, "open_interest": 3781.0, "volume": 40.0, "delta": 0.8445, "gamma": 0.0392, "vega": 0.0192, "theta": -0.0191, "rho": 0.0139, "theo": 5.4737, "change": 1.29, "open": 5.6, "high": 5.6, "low": 5.54, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-11-09T15:34:01", "percent_change": 30.3529, "prev_day_close": 4.25000011920929}, {"option": "KSS261218P00020000", "bid": 0.49, "bid_size": 262.0, "ask": 0.74, "ask_size": 281.0, "iv": 0.7783, "open_interest": 730.0, "volume": 31.0, "delta": -0.1633, "gamma": 0.0394, "vega": 0.02, "theta": -0.0197, "rho": -0.0047, "theo": 0.6028, "change": -0.26, "open": 0.72, "high": 0.72, "low": 0.71, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T10:14:07", "percent_change": -26.8041, "prev_day_close": 0.969999998807907}, {"option": "KSS261218C00021000", "bid": 3.65, "bid_size": 659.0, "ask": 5.05, "ask_size": 337.0, "iv": 0.5944, "open_interest": 584.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0471, "vega": 0.0228, "theta": -0.0226, "rho": 0.0138, "theo": 4.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T13:57:39", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "KSS261218P00021000", "bid": 0.7, "bid_size": 381.0, "ask": 0.94, "ask_size": 177.0, "iv": 0.753, "open_interest": 208.0, "volume": 8.0, "delta": -0.213, "gamma": 0.0471, "vega": 0.0235, "theta": -0.023, "rho": -0.0062, "theo": 0.8399, "change": -0.155, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -11.8774, "prev_day_close": 1.30500000715256}, {"option": "KSS261218C00022000", "bid": 3.85, "bid_size": 315.0, "ask": 4.15, "ask_size": 53.0, "iv": 0.7518, "open_interest": 1612.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0543, "vega": 0.0262, "theta": -0.0257, "rho": 0.0134, "theo": 4.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-06T15:51:36", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "KSS261218P00022000", "bid": 1.08, "bid_size": 86.0, "ask": 1.24, "ask_size": 158.0, "iv": 0.7602, "open_interest": 161.0, "volume": 7.0, "delta": -0.2698, "gamma": 0.0542, "vega": 0.0267, "theta": -0.0259, "rho": -0.0078, "theo": 1.1434, "change": -0.59, "open": 1.45, "high": 1.45, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -33.7143, "prev_day_close": 1.75}, {"option": "KSS261218C00023000", "bid": 3.25, "bid_size": 289.0, "ask": 3.7, "ask_size": 415.0, "iv": 0.7826, "open_interest": 368.0, "volume": 13.0, "delta": 0.6748, "gamma": 0.0602, "vega": 0.029, "theta": -0.0282, "rho": 0.0128, "theo": 3.378, "change": 1.04, "open": 3.12, "high": 3.4, "low": 3.12, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T11:16:41", "percent_change": 44.0678, "prev_day_close": 2.36000001430511}, {"option": "KSS261218P00023000", "bid": 1.37, "bid_size": 315.0, "ask": 1.61, "ask_size": 62.0, "iv": 0.7394, "open_interest": 135.0, "volume": 66.0, "delta": -0.3318, "gamma": 0.0599, "vega": 0.0294, "theta": -0.0283, "rho": -0.0097, "theo": 1.5189, "change": -0.48, "open": 1.83, "high": 1.89, "low": 1.54, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T10:37:42", "percent_change": -21.6216, "prev_day_close": 2.21999990940094}, {"option": "KSS261218C00024000", "bid": 2.72, "bid_size": 269.0, "ask": 2.93, "ask_size": 12.0, "iv": 0.7466, "open_interest": 394.0, "volume": 69.0, "delta": 0.6093, "gamma": 0.0641, "vega": 0.0309, "theta": -0.03, "rho": 0.012, "theo": 2.8256, "change": 0.94, "open": 2.56, "high": 2.88, "low": 2.56, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T15:33:39", "percent_change": 48.4536, "prev_day_close": 1.93999999761581}, {"option": "KSS261218P00024000", "bid": 1.84, "bid_size": 242.0, "ask": 2.12, "ask_size": 159.0, "iv": 0.7505, "open_interest": 138.0, "volume": 61.0, "delta": -0.3967, "gamma": 0.0638, "vega": 0.0312, "theta": -0.03, "rho": -0.0116, "theo": 1.9687, "change": -0.545, "open": 2.21, "high": 2.27, "low": 2.06, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T10:37:42", "percent_change": -19.5691, "prev_day_close": 2.78500008583069}, {"option": "KSS261218C00025000", "bid": 2.25, "bid_size": 256.0, "ask": 2.45, "ask_size": 56.0, "iv": 0.7472, "open_interest": 1448.0, "volume": 84.0, "delta": 0.5433, "gamma": 0.0661, "vega": 0.032, "theta": -0.031, "rho": 0.0111, "theo": 2.3473, "change": 0.775, "open": 2.11, "high": 2.36, "low": 2.11, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T14:20:47", "percent_change": 48.8959, "prev_day_close": 1.58499997854233}, {"option": "KSS261218P00025000", "bid": 2.36, "bid_size": 162.0, "ask": 2.64, "ask_size": 122.0, "iv": 0.749, "open_interest": 128.0, "volume": 7.0, "delta": -0.4621, "gamma": 0.0658, "vega": 0.0321, "theta": -0.0308, "rho": -0.0135, "theo": 2.4915, "change": -0.71, "open": 2.91, "high": 2.91, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T12:46:52", "percent_change": -20.8824, "prev_day_close": 3.39999997615814}, {"option": "KSS261218C00026000", "bid": 1.72, "bid_size": 496.0, "ask": 2.06, "ask_size": 66.0, "iv": 0.732, "open_interest": 149.0, "volume": 17.0, "delta": 0.4791, "gamma": 0.0662, "vega": 0.0322, "theta": -0.0311, "rho": 0.0101, "theo": 1.9391, "change": 0.75, "open": 1.87, "high": 2.05, "low": 1.86, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T15:17:09", "percent_change": 58.5937, "prev_day_close": 1.28000003099442}, {"option": "KSS261218P00026000", "bid": 2.8, "bid_size": 388.0, "ask": 3.3, "ask_size": 223.0, "iv": 0.7368, "open_interest": 9.0, "volume": 5.0, "delta": -0.5258, "gamma": 0.0659, "vega": 0.0322, "theta": -0.0309, "rho": -0.0154, "theo": 3.0836, "change": -0.825, "open": 3.5, "high": 3.51, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T12:48:29", "percent_change": -20.2454, "prev_day_close": 4.07500004768372}, {"option": "KSS261218C00027000", "bid": 1.38, "bid_size": 491.0, "ask": 1.7, "ask_size": 84.0, "iv": 0.732, "open_interest": 159.0, "volume": 4.0, "delta": 0.4184, "gamma": 0.0646, "vega": 0.0316, "theta": -0.0305, "rho": 0.0091, "theo": 1.5948, "change": 0.645, "open": 1.53, "high": 1.67, "low": 1.51, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T15:12:18", "percent_change": 62.9268, "prev_day_close": 1.02500003576279}, {"option": "KSS261218P00027000", "bid": 3.55, "bid_size": 176.0, "ask": 4.0, "ask_size": 260.0, "iv": 0.7608, "open_interest": 2.0, "volume": 1.0, "delta": -0.5862, "gamma": 0.0643, "vega": 0.0315, "theta": -0.0302, "rho": -0.0172, "theo": 3.7391, "change": -0.825, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T09:39:03", "percent_change": -16.9231, "prev_day_close": 4.875}, {"option": "KSS261218C00028000", "bid": 1.22, "bid_size": 157.0, "ask": 1.42, "ask_size": 86.0, "iv": 0.7566, "open_interest": 572.0, "volume": 2.0, "delta": 0.3623, "gamma": 0.0616, "vega": 0.0303, "theta": -0.0294, "rho": 0.008, "theo": 1.3072, "change": 0.58, "open": 1.25, "high": 1.42, "low": 1.25, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:13:28", "percent_change": 69.0476, "prev_day_close": 0.840000003576279}, {"option": "KSS261218P00028000", "bid": 4.2, "bid_size": 283.0, "ask": 4.65, "ask_size": 121.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.6419, "gamma": 0.0614, "vega": 0.0302, "theta": -0.029, "rho": -0.0188, "theo": 4.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "KSS261218C00029000", "bid": 0.96, "bid_size": 366.0, "ask": 1.15, "ask_size": 88.0, "iv": 0.7512, "open_interest": 330.0, "volume": 11.0, "delta": 0.3116, "gamma": 0.0578, "vega": 0.0286, "theta": -0.0278, "rho": 0.0071, "theo": 1.069, "change": 0.335, "open": 1.04, "high": 1.04, "low": 1.02, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T15:43:17", "percent_change": 48.9051, "prev_day_close": 0.685000002384186}, {"option": "KSS261218P00029000", "bid": 5.0, "bid_size": 148.0, "ask": 5.45, "ask_size": 209.0, "iv": 0.761, "open_interest": 15.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.0576, "vega": 0.0284, "theta": -0.0273, "rho": -0.0204, "theo": 5.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-10-21T09:41:48", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "KSS261218C00030000", "bid": 0.66, "bid_size": 408.0, "ask": 0.97, "ask_size": 66.0, "iv": 0.7382, "open_interest": 670.0, "volume": 14.0, "delta": 0.2665, "gamma": 0.0533, "vega": 0.0265, "theta": -0.0258, "rho": 0.0062, "theo": 0.8727, "change": 0.375, "open": 0.8, "high": 0.92, "low": 0.8, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:08:12", "percent_change": 68.8073, "prev_day_close": 0.544999986886978}, {"option": "KSS261218P00030000", "bid": 5.75, "bid_size": 178.0, "ask": 6.15, "ask_size": 34.0, "iv": 0.7358, "open_interest": 30.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.0532, "vega": 0.0264, "theta": -0.0253, "rho": -0.0222, "theo": 6.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.18, "last_trade_time": "2026-10-27T11:38:47", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "KSS261218C00031000", "bid": 0.62, "bid_size": 345.0, "ask": 0.73, "ask_size": 26.0, "iv": 0.7494, "open_interest": 354.0, "volume": 3.0, "delta": 0.2269, "gamma": 0.0486, "vega": 0.0244, "theta": -0.0238, "rho": 0.0053, "theo": 0.7119, "change": 0.235, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:50:12", "percent_change": 49.4737, "prev_day_close": 0.474999994039536}, {"option": "KSS261218P00031000", "bid": 6.55, "bid_size": 199.0, "ask": 8.05, "ask_size": 179.0, "iv": 0.9385, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0484, "vega": 0.0242, "theta": -0.0231, "rho": -0.0235, "theo": 6.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "KSS261218C00032000", "bid": 0.29, "bid_size": 643.0, "ask": 0.65, "ask_size": 51.0, "iv": 0.7174, "open_interest": 166.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0438, "vega": 0.0221, "theta": -0.0216, "rho": 0.0045, "theo": 0.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T12:44:33", "percent_change": 0.0, "prev_day_close": 0.38000001013279}, {"option": "KSS261218P00032000", "bid": 7.4, "bid_size": 132.0, "ask": 8.95, "ask_size": 173.0, "iv": 0.9596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0436, "vega": 0.0217, "theta": -0.0209, "rho": -0.0246, "theo": 7.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "KSS261218C00033000", "bid": 0.22, "bid_size": 436.0, "ask": 0.74, "ask_size": 282.0, "iv": 0.7777, "open_interest": 0.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0391, "vega": 0.0199, "theta": -0.0195, "rho": 0.0039, "theo": 0.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "KSS261218P00033000", "bid": 8.3, "bid_size": 144.0, "ask": 9.75, "ask_size": 225.0, "iv": 0.9628, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0389, "vega": 0.0197, "theta": -0.0186, "rho": -0.0261, "theo": 8.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "KSS261218C00034000", "bid": 0.32, "bid_size": 60.0, "ask": 0.44, "ask_size": 41.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0347, "vega": 0.0178, "theta": -0.0175, "rho": 0.0033, "theo": 0.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.244999993592501}, {"option": "KSS261218P00034000", "bid": 9.2, "bid_size": 129.0, "ask": 10.65, "ask_size": 182.0, "iv": 0.979, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0345, "vega": 0.0175, "theta": -0.0165, "rho": -0.0271, "theo": 9.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "KSS261218C00035000", "bid": 0.18, "bid_size": 252.0, "ask": 0.35, "ask_size": 38.0, "iv": 0.7507, "open_interest": 657.0, "volume": 6.0, "delta": 0.1159, "gamma": 0.0306, "vega": 0.0158, "theta": -0.0156, "rho": 0.0028, "theo": 0.3157, "change": 0.075, "open": 0.29, "high": 0.3, "low": 0.23, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:51:05", "percent_change": 33.3333, "prev_day_close": 0.225000001490116}, {"option": "KSS261218P00035000", "bid": 10.1, "bid_size": 184.0, "ask": 11.5, "ask_size": 167.0, "iv": 0.9766, "open_interest": 7.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0304, "vega": 0.0154, "theta": -0.0145, "rho": -0.028, "theo": 10.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-11-04T13:31:54", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "KSS261218C00036000", "bid": 0.13, "bid_size": 236.0, "ask": 0.32, "ask_size": 50.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0268, "vega": 0.0139, "theta": -0.0138, "rho": 0.0024, "theo": 0.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "KSS261218P00036000", "bid": 11.05, "bid_size": 110.0, "ask": 12.5, "ask_size": 217.0, "iv": 1.0161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0266, "vega": 0.0137, "theta": -0.0126, "rho": -0.0292, "theo": 11.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "KSS261218C00037000", "bid": 0.14, "bid_size": 85.0, "ask": 0.27, "ask_size": 50.0, "iv": 0.7892, "open_interest": 1.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0234, "vega": 0.0122, "theta": -0.0122, "rho": 0.002, "theo": 0.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T11:07:09", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "KSS261218P00037000", "bid": 11.9, "bid_size": 163.0, "ask": 13.55, "ask_size": 220.0, "iv": 1.04, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0232, "vega": 0.0119, "theta": -0.0108, "rho": -0.03, "theo": 12.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "KSS261224C00014000", "bid": 9.65, "bid_size": 49.0, "ask": 12.95, "ask_size": 8.0, "iv": 1.5976, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 10.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "KSS261224P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 253.0, "iv": 1.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0091, "vega": 0.0064, "theta": -0.0066, "rho": -0.0012, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "KSS261224C00015000", "bid": 8.75, "bid_size": 68.0, "ask": 11.9, "ask_size": 16.0, "iv": 1.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0042, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 9.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "KSS261224P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 244.0, "iv": 1.1789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0124, "vega": 0.0084, "theta": -0.0082, "rho": -0.0017, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "KSS261224C00016000", "bid": 7.7, "bid_size": 67.0, "ask": 9.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0226, "vega": 0.003, "theta": -0.0091, "rho": 0.0022, "theo": 8.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.62499976158142}, {"option": "KSS261224P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 239.0, "iv": 0.9818, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0166, "vega": 0.0108, "theta": -0.0102, "rho": -0.0024, "theo": 0.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "KSS261224C00017000", "bid": 6.55, "bid_size": 19.0, "ask": 8.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0272, "vega": 0.0064, "theta": -0.0152, "rho": 0.004, "theo": 7.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "KSS261224P00017000", "bid": 0.01, "bid_size": 70.0, "ask": 0.75, "ask_size": 239.0, "iv": 0.8727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0217, "vega": 0.0137, "theta": -0.0126, "rho": -0.0032, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23000003769994}, {"option": "KSS261224C00018000", "bid": 5.9, "bid_size": 25.0, "ask": 7.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0338, "vega": 0.011, "theta": -0.0174, "rho": 0.0062, "theo": 6.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KSS261224P00018000", "bid": 0.01, "bid_size": 145.0, "ask": 0.85, "ask_size": 251.0, "iv": 0.7957, "open_interest": 0.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0276, "vega": 0.0169, "theta": -0.0151, "rho": -0.0044, "theo": 0.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30999996140599}, {"option": "KSS261224C00018500", "bid": 5.2, "bid_size": 25.0, "ask": 7.95, "ask_size": 25.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0372, "vega": 0.0138, "theta": -0.0187, "rho": 0.0076, "theo": 6.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "KSS261224P00018500", "bid": 0.01, "bid_size": 174.0, "ask": 1.14, "ask_size": 260.0, "iv": 0.8218, "open_interest": 0.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0308, "vega": 0.0186, "theta": -0.0165, "rho": -0.0051, "theo": 0.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34500004723668}, {"option": "KSS261224C00019000", "bid": 5.15, "bid_size": 26.0, "ask": 6.95, "ask_size": 24.0, "iv": 0.7767, "open_interest": 0.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0402, "vega": 0.0161, "theta": -0.0202, "rho": 0.0082, "theo": 6.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "KSS261224P00019000", "bid": 0.05, "bid_size": 173.0, "ask": 1.0, "ask_size": 263.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0341, "vega": 0.0204, "theta": -0.0178, "rho": -0.0058, "theo": 0.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39499999955297}, {"option": "KSS261224C00019500", "bid": 4.55, "bid_size": 21.0, "ask": 7.15, "ask_size": 25.0, "iv": 0.8843, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0434, "vega": 0.0182, "theta": -0.0214, "rho": 0.009, "theo": 5.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "KSS261224P00019500", "bid": 0.01, "bid_size": 213.0, "ask": 1.16, "ask_size": 257.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.0374, "vega": 0.0222, "theta": -0.0192, "rho": -0.0067, "theo": 0.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000005234033}, {"option": "KSS261224C00020000", "bid": 4.1, "bid_size": 58.0, "ask": 6.0, "ask_size": 49.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0468, "vega": 0.0209, "theta": -0.0228, "rho": 0.0096, "theo": 5.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.26499998569488}, {"option": "KSS261224P00020000", "bid": 0.3, "bid_size": 526.0, "ask": 1.45, "ask_size": 447.0, "iv": 0.7855, "open_interest": 12.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.0407, "vega": 0.0239, "theta": -0.0205, "rho": -0.0076, "theo": 0.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T15:19:55", "percent_change": 0.0, "prev_day_close": 1.04000002145767}, {"option": "KSS261224C00020500", "bid": 4.7, "bid_size": 97.0, "ask": 5.65, "ask_size": 91.0, "iv": 0.9009, "open_interest": 0.0, "volume": 1.0, "delta": 0.7983, "gamma": 0.0497, "vega": 0.0226, "theta": -0.024, "rho": 0.0101, "theo": 4.8679, "change": 0.74, "open": 4.66, "high": 4.66, "low": 4.66, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-11-09T10:08:47", "percent_change": 18.8775, "prev_day_close": 3.92000007629394}, {"option": "KSS261224P00020500", "bid": 0.66, "bid_size": 137.0, "ask": 1.39, "ask_size": 421.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0439, "vega": 0.0256, "theta": -0.0218, "rho": -0.0086, "theo": 0.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.61500003933907}, {"option": "KSS261224C00021000", "bid": 3.45, "bid_size": 132.0, "ask": 5.3, "ask_size": 100.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": 0.769, "gamma": 0.0527, "vega": 0.0249, "theta": -0.0253, "rho": 0.0104, "theo": 4.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60999995470047}, {"option": "KSS261224P00021000", "bid": 0.8, "bid_size": 161.0, "ask": 1.55, "ask_size": 405.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0469, "vega": 0.0272, "theta": -0.023, "rho": -0.0096, "theo": 1.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.7300000237301}, {"option": "KSS261224C00021500", "bid": 3.25, "bid_size": 23.0, "ask": 5.3, "ask_size": 22.0, "iv": 0.809, "open_interest": 0.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.0553, "vega": 0.0266, "theta": -0.0264, "rho": 0.0107, "theo": 4.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "KSS261224P00021500", "bid": 0.6, "bid_size": 111.0, "ask": 1.94, "ask_size": 254.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.0496, "vega": 0.0286, "theta": -0.0241, "rho": -0.0107, "theo": 1.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.83000004757196}, {"option": "KSS261224C00022000", "bid": 2.71, "bid_size": 354.0, "ask": 4.5, "ask_size": 118.0, "iv": 0.6818, "open_interest": 1.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0578, "vega": 0.0285, "theta": -0.0274, "rho": 0.0108, "theo": 3.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T12:32:15", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "KSS261224P00022000", "bid": 1.0, "bid_size": 261.0, "ask": 1.84, "ask_size": 364.0, "iv": 0.7319, "open_interest": 0.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0521, "vega": 0.0299, "theta": -0.0251, "rho": -0.0119, "theo": 1.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.88499996066093}, {"option": "KSS261224C00022500", "bid": 2.49, "bid_size": 371.0, "ask": 4.3, "ask_size": 227.0, "iv": 0.7171, "open_interest": 0.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0597, "vega": 0.0298, "theta": -0.0283, "rho": 0.0109, "theo": 3.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95999997854233}, {"option": "KSS261224P00022500", "bid": 1.27, "bid_size": 144.0, "ask": 2.09, "ask_size": 159.0, "iv": 0.7479, "open_interest": 0.0, "volume": 2.0, "delta": -0.334, "gamma": 0.0542, "vega": 0.031, "theta": -0.0259, "rho": -0.0131, "theo": 1.7094, "change": -0.425, "open": 1.7, "high": 1.71, "low": 1.7, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T09:42:21", "percent_change": -19.9063, "prev_day_close": 2.13499995321035}, {"option": "KSS261224C00023000", "bid": 2.23, "bid_size": 396.0, "ask": 4.0, "ask_size": 234.0, "iv": 0.7204, "open_interest": 4.0, "volume": 0.0, "delta": 0.6413, "gamma": 0.0614, "vega": 0.0312, "theta": -0.029, "rho": 0.0109, "theo": 3.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T09:39:11", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "KSS261224P00023000", "bid": 1.45, "bid_size": 105.0, "ask": 2.4, "ask_size": 159.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.056, "vega": 0.032, "theta": -0.0266, "rho": -0.0144, "theo": 1.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-05T10:01:01", "percent_change": 0.0, "prev_day_close": 2.41500002145767}, {"option": "KSS261224C00023500", "bid": 2.0, "bid_size": 561.0, "ask": 3.6, "ask_size": 121.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": 0.6084, "gamma": 0.0625, "vega": 0.032, "theta": -0.0295, "rho": 0.0107, "theo": 2.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29000009596348}, {"option": "KSS261224P00023500", "bid": 1.56, "bid_size": 98.0, "ask": 2.52, "ask_size": 121.0, "iv": 0.713, "open_interest": 0.0, "volume": 2.0, "delta": -0.3939, "gamma": 0.0574, "vega": 0.0327, "theta": -0.0272, "rho": -0.0157, "theo": 2.1744, "change": -0.415, "open": 2.13, "high": 2.14, "low": 2.13, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T09:42:21", "percent_change": -16.2427, "prev_day_close": 2.55499994754791}, {"option": "KSS261224C00024000", "bid": 1.44, "bid_size": 532.0, "ask": 3.9, "ask_size": 251.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": 0.5755, "gamma": 0.0633, "vega": 0.0329, "theta": -0.0298, "rho": 0.0105, "theo": 2.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.13499995321035}, {"option": "KSS261224P00024000", "bid": 1.8, "bid_size": 93.0, "ask": 2.87, "ask_size": 179.0, "iv": 0.7237, "open_interest": 0.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0584, "vega": 0.0332, "theta": -0.0275, "rho": -0.017, "theo": 2.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-05T10:01:01", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "KSS261224C00024500", "bid": 1.36, "bid_size": 254.0, "ask": 3.1, "ask_size": 72.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": 0.5432, "gamma": 0.0635, "vega": 0.0334, "theta": -0.03, "rho": 0.0102, "theo": 2.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.98500004783273}, {"option": "KSS261224P00024500", "bid": 2.03, "bid_size": 13.0, "ask": 3.45, "ask_size": 82.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.0589, "vega": 0.0335, "theta": -0.0277, "rho": -0.0184, "theo": 2.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "KSS261224C00025000", "bid": 1.42, "bid_size": 266.0, "ask": 3.1, "ask_size": 135.0, "iv": 0.7549, "open_interest": 0.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.0635, "vega": 0.0336, "theta": -0.03, "rho": 0.0099, "theo": 2.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "KSS261224P00025000", "bid": 2.15, "bid_size": 21.0, "ask": 4.1, "ask_size": 114.0, "iv": 0.7897, "open_interest": 0.0, "volume": 0.0, "delta": -0.4832, "gamma": 0.0591, "vega": 0.0336, "theta": -0.0278, "rho": -0.0197, "theo": 3.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42000007629394}, {"option": "KSS261224C00025500", "bid": 1.02, "bid_size": 265.0, "ask": 2.56, "ask_size": 54.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.063, "vega": 0.0337, "theta": -0.0298, "rho": 0.0096, "theo": 2.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77999997604638}, {"option": "KSS261224P00025500", "bid": 2.5, "bid_size": 17.0, "ask": 4.3, "ask_size": 104.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": -0.512, "gamma": 0.059, "vega": 0.0336, "theta": -0.0277, "rho": -0.0211, "theo": 3.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79000008106232}, {"option": "KSS261224C00026000", "bid": 1.17, "bid_size": 109.0, "ask": 2.42, "ask_size": 66.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": 0.4503, "gamma": 0.0622, "vega": 0.0336, "theta": -0.0295, "rho": 0.0093, "theo": 1.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70500004757196}, {"option": "KSS261224P00026000", "bid": 2.57, "bid_size": 43.0, "ask": 4.45, "ask_size": 88.0, "iv": 0.7173, "open_interest": 0.0, "volume": 0.0, "delta": -0.54, "gamma": 0.0584, "vega": 0.0333, "theta": -0.0274, "rho": -0.0224, "theo": 3.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.11000001430512}, {"option": "KSS261224C00026500", "bid": 0.9, "bid_size": 562.0, "ask": 2.25, "ask_size": 107.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": 0.4215, "gamma": 0.0612, "vega": 0.0332, "theta": -0.0291, "rho": 0.0088, "theo": 1.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.66500005125999}, {"option": "KSS261224P00026500", "bid": 3.2, "bid_size": 86.0, "ask": 4.8, "ask_size": 200.0, "iv": 0.7645, "open_interest": 0.0, "volume": 0.0, "delta": -0.567, "gamma": 0.0576, "vega": 0.0329, "theta": -0.027, "rho": -0.0237, "theo": 3.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KSS261224C00027000", "bid": 1.23, "bid_size": 447.0, "ask": 2.09, "ask_size": 168.0, "iv": 0.7889, "open_interest": 0.0, "volume": 34.0, "delta": 0.3939, "gamma": 0.0598, "vega": 0.0327, "theta": -0.0286, "rho": 0.0083, "theo": 1.5557, "change": -0.02, "open": 1.08, "high": 1.61, "low": 1.08, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T12:06:03", "percent_change": -1.22699, "prev_day_close": 1.62999996542931}, {"option": "KSS261224P00027000", "bid": 3.5, "bid_size": 46.0, "ask": 5.15, "ask_size": 162.0, "iv": 0.758, "open_interest": 0.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0566, "vega": 0.0323, "theta": -0.0266, "rho": -0.0251, "theo": 4.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89000010490418}, {"option": "KSS261224C00027500", "bid": 0.4, "bid_size": 525.0, "ask": 1.79, "ask_size": 50.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": 0.3673, "gamma": 0.0583, "vega": 0.032, "theta": -0.028, "rho": 0.008, "theo": 1.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52999997604638}, {"option": "KSS261224P00027500", "bid": 3.75, "bid_size": 86.0, "ask": 5.55, "ask_size": 149.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0552, "vega": 0.0317, "theta": -0.026, "rho": -0.0263, "theo": 4.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KSS261224C00028000", "bid": 0.3, "bid_size": 68.0, "ask": 2.05, "ask_size": 63.0, "iv": 0.7237, "open_interest": 0.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0565, "vega": 0.0312, "theta": -0.0273, "rho": 0.0075, "theo": 1.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002849847}, {"option": "KSS261224P00028000", "bid": 3.9, "bid_size": 21.0, "ask": 5.9, "ask_size": 41.0, "iv": 0.7082, "open_interest": 0.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.0538, "vega": 0.0309, "theta": -0.0253, "rho": -0.0276, "theo": 5.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "KSS261224C00028500", "bid": 0.2, "bid_size": 66.0, "ask": 1.8, "ask_size": 61.0, "iv": 0.705, "open_interest": 0.0, "volume": 0.0, "delta": 0.3187, "gamma": 0.0546, "vega": 0.0305, "theta": -0.0265, "rho": 0.0071, "theo": 1.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42999995220453}, {"option": "KSS261224P00028500", "bid": 4.2, "bid_size": 20.0, "ask": 6.3, "ask_size": 43.0, "iv": 0.6962, "open_interest": 0.0, "volume": 0.0, "delta": -0.664, "gamma": 0.0521, "vega": 0.03, "theta": -0.0245, "rho": -0.0289, "theo": 5.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "KSS261224C00029000", "bid": 0.01, "bid_size": 72.0, "ask": 1.3, "ask_size": 18.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.0527, "vega": 0.0294, "theta": -0.0257, "rho": 0.0068, "theo": 1.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999998081476}, {"option": "KSS261224P00029000", "bid": 4.05, "bid_size": 37.0, "ask": 6.65, "ask_size": 46.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0503, "vega": 0.0291, "theta": -0.0237, "rho": -0.0301, "theo": 5.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KSS261224C00029500", "bid": 0.2, "bid_size": 531.0, "ask": 1.35, "ask_size": 84.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0506, "vega": 0.0284, "theta": -0.0248, "rho": 0.0063, "theo": 0.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3550000237301}, {"option": "KSS261224P00029500", "bid": 5.2, "bid_size": 81.0, "ask": 7.05, "ask_size": 73.0, "iv": 0.7235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0485, "vega": 0.0281, "theta": -0.0229, "rho": -0.0313, "theo": 6.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9249997138977}, {"option": "KSS261224C00030000", "bid": 0.59, "bid_size": 464.0, "ask": 1.1, "ask_size": 98.0, "iv": 0.7554, "open_interest": 0.0, "volume": 65.0, "delta": 0.2552, "gamma": 0.0485, "vega": 0.0276, "theta": -0.0239, "rho": 0.0059, "theo": 0.8823, "change": -0.645, "open": 0.6, "high": 0.7, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:10:20", "percent_change": -47.9554, "prev_day_close": 1.34500004723668}, {"option": "KSS261224P00030000", "bid": 5.6, "bid_size": 81.0, "ask": 7.35, "ask_size": 75.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.0465, "vega": 0.027, "theta": -0.022, "rho": -0.0324, "theo": 6.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "KSS261224C00031000", "bid": 0.2, "bid_size": 535.0, "ask": 1.15, "ask_size": 158.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0442, "vega": 0.0252, "theta": -0.022, "rho": 0.0052, "theo": 0.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997094274}, {"option": "KSS261224P00031000", "bid": 6.55, "bid_size": 78.0, "ask": 8.35, "ask_size": 65.0, "iv": 0.7519, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0426, "vega": 0.0249, "theta": -0.0201, "rho": -0.0346, "theo": 7.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "KSS261224C00032000", "bid": 0.01, "bid_size": 58.0, "ask": 1.05, "ask_size": 69.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.04, "vega": 0.023, "theta": -0.0202, "rho": 0.0046, "theo": 0.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26000000908971}, {"option": "KSS261224P00032000", "bid": 6.55, "bid_size": 21.0, "ask": 9.25, "ask_size": 12.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0387, "vega": 0.0228, "theta": -0.0182, "rho": -0.0368, "theo": 8.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "KSS261224C00033000", "bid": 0.01, "bid_size": 76.0, "ask": 0.99, "ask_size": 73.0, "iv": 0.7825, "open_interest": 0.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.036, "vega": 0.021, "theta": -0.0184, "rho": 0.0039, "theo": 0.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23000003769994}, {"option": "KSS261224P00033000", "bid": 8.0, "bid_size": 33.0, "ask": 10.15, "ask_size": 19.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0349, "vega": 0.0207, "theta": -0.0163, "rho": -0.0388, "theo": 9.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "KSS261224C00035000", "bid": 0.01, "bid_size": 51.0, "ask": 0.95, "ask_size": 80.0, "iv": 0.8674, "open_interest": 0.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0286, "vega": 0.0171, "theta": -0.015, "rho": 0.003, "theo": 0.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999996174127}, {"option": "KSS261224P00035000", "bid": 9.9, "bid_size": 23.0, "ask": 12.05, "ask_size": 23.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0279, "vega": 0.0168, "theta": -0.0128, "rho": -0.0426, "theo": 11.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "KSS270115C00002500", "bid": 20.95, "bid_size": 255.0, "ask": 23.1, "ask_size": 204.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 22.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-09-08T14:47:25", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "KSS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 45.0, "iv": 1.9465, "open_interest": 3409.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:38:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "KSS270115C00005000", "bid": 18.5, "bid_size": 300.0, "ask": 20.9, "ask_size": 215.0, "iv": 0.0, "open_interest": 50.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.004, "theo": 19.9461, "change": 0.835, "open": 19.26, "high": 19.26, "low": 19.26, "tick": "up", "last_trade_price": 19.26, "last_trade_time": "2026-11-09T12:14:55", "percent_change": 4.53189, "prev_day_close": 18.4250001907349}, {"option": "KSS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 100.0, "iv": 2.0422, "open_interest": 1100.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:38:05", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "KSS270115C00006000", "bid": 17.5, "bid_size": 252.0, "ask": 20.2, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0048, "theo": 18.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "KSS270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1120.0, "iv": 1.8939, "open_interest": 520.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0004, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-06T14:51:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSS270115C00007500", "bid": 16.0, "bid_size": 411.0, "ask": 18.5, "ask_size": 217.0, "iv": 0.0, "open_interest": 1285.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.006, "theo": 17.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.09, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "KSS270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1174.0, "iv": 1.6205, "open_interest": 2098.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0006, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:33:12", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "KSS270115C00009000", "bid": 14.45, "bid_size": 254.0, "ask": 17.35, "ask_size": 202.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0008, "vega": 0.0007, "theta": 0.0, "rho": 0.0075, "theo": 15.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.05, "last_trade_time": "2026-10-12T14:28:06", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "KSS270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1668.0, "iv": 1.5253, "open_interest": 564.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0009, "rho": -0.0002, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:49:27", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KSS270115C00010000", "bid": 14.75, "bid_size": 64.0, "ask": 15.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 2185.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0013, "vega": 0.0011, "theta": 0.0, "rho": 0.0087, "theo": 14.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.62, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "KSS270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 714.0, "iv": 1.0095, "open_interest": 2137.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0012, "rho": -0.0003, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:13:46", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "KSS270115C00011000", "bid": 12.55, "bid_size": 277.0, "ask": 15.2, "ask_size": 220.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0021, "vega": 0.0018, "theta": 0.0, "rho": 0.01, "theo": 13.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-12T14:18:19", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "KSS270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1353.0, "iv": 0.9283, "open_interest": 620.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0026, "vega": 0.0026, "theta": -0.0016, "rho": -0.0004, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:44:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KSS270115C00012500", "bid": 11.05, "bid_size": 504.0, "ask": 13.5, "ask_size": 395.0, "iv": 0.0, "open_interest": 807.0, "volume": 1.0, "delta": 0.9879, "gamma": 0.0042, "vega": 0.0033, "theta": -0.0009, "rho": 0.012, "theo": 12.5072, "change": 0.625, "open": 11.85, "high": 11.85, "low": 11.85, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-09T12:14:55", "percent_change": 5.56793, "prev_day_close": 11.2249999046326}, {"option": "KSS270115P00012500", "bid": 0.03, "bid_size": 2.0, "ask": 0.05, "ask_size": 28.0, "iv": 0.7819, "open_interest": 2831.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0046, "vega": 0.0043, "theta": -0.0025, "rho": -0.0008, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:29:37", "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "KSS270115C00014000", "bid": 9.6, "bid_size": 459.0, "ask": 11.3, "ask_size": 353.0, "iv": 0.0, "open_interest": 183.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0076, "vega": 0.0062, "theta": -0.0025, "rho": 0.0157, "theo": 11.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-10-05T12:32:38", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "KSS270115P00014000", "bid": 0.04, "bid_size": 13.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.7292, "open_interest": 946.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0078, "vega": 0.0069, "theta": -0.0039, "rho": -0.0014, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T14:40:30", "percent_change": 0.0, "prev_day_close": 0.124999998137355}, {"option": "KSS270115C00015000", "bid": 9.6, "bid_size": 581.0, "ask": 10.45, "ask_size": 254.0, "iv": 0.638, "open_interest": 933.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0108, "vega": 0.0087, "theta": -0.0039, "rho": 0.018, "theo": 10.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-11-05T12:25:16", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "KSS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 871.0, "iv": 0.7283, "open_interest": 2583.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0109, "vega": 0.0093, "theta": -0.0051, "rho": -0.002, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T11:32:28", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "KSS270115C00016000", "bid": 7.65, "bid_size": 493.0, "ask": 9.45, "ask_size": 367.0, "iv": 0.0, "open_interest": 249.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0148, "vega": 0.0117, "theta": -0.0055, "rho": 0.0203, "theo": 9.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-22T13:21:50", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KSS270115P00016000", "bid": 0.14, "bid_size": 32.0, "ask": 0.22, "ask_size": 10.0, "iv": 0.7035, "open_interest": 496.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0148, "vega": 0.0122, "theta": -0.0065, "rho": -0.0028, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T15:42:12", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "KSS270115C00017500", "bid": 6.85, "bid_size": 840.0, "ask": 7.95, "ask_size": 131.0, "iv": 0.0, "open_interest": 1022.0, "volume": 17.0, "delta": 0.9102, "gamma": 0.022, "vega": 0.0174, "theta": -0.0083, "rho": 0.0241, "theo": 7.8267, "change": 1.4, "open": 7.57, "high": 7.8, "low": 7.39, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T13:43:21", "percent_change": 21.875, "prev_day_close": 6.39999985694885}, {"option": "KSS270115P00017500", "bid": 0.31, "bid_size": 82.0, "ask": 0.6, "ask_size": 1085.0, "iv": 0.7563, "open_interest": 263.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0221, "vega": 0.0176, "theta": -0.0092, "rho": -0.0046, "theo": 0.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:29:37", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "KSS270115C00019000", "bid": 5.25, "bid_size": 805.0, "ask": 6.85, "ask_size": 383.0, "iv": 0.3804, "open_interest": 191.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0305, "vega": 0.0237, "theta": -0.0114, "rho": 0.0271, "theo": 6.5735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T10:05:03", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "KSS270115P00019000", "bid": 0.56, "bid_size": 82.0, "ask": 0.7, "ask_size": 367.0, "iv": 0.701, "open_interest": 257.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0307, "vega": 0.0239, "theta": -0.0122, "rho": -0.007, "theo": 0.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-05T12:14:17", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KSS270115C00020000", "bid": 5.55, "bid_size": 422.0, "ask": 6.1, "ask_size": 503.0, "iv": 0.6887, "open_interest": 1014.0, "volume": 6.0, "delta": 0.8204, "gamma": 0.0363, "vega": 0.028, "theta": -0.0135, "rho": 0.0276, "theo": 5.7995, "change": 1.15, "open": 5.72, "high": 5.72, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T11:16:41", "percent_change": 25.8427, "prev_day_close": 4.45000004768372}, {"option": "KSS270115P00020000", "bid": 0.65, "bid_size": 725.0, "ask": 0.96, "ask_size": 505.0, "iv": 0.6752, "open_interest": 354.0, "volume": 2.0, "delta": -0.182, "gamma": 0.0366, "vega": 0.0282, "theta": -0.0142, "rho": -0.009, "theo": 0.8174, "change": -0.295, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T12:36:06", "percent_change": -24.0816, "prev_day_close": 1.22500002384186}, {"option": "KSS270115C00021000", "bid": 4.4, "bid_size": 881.0, "ask": 5.35, "ask_size": 485.0, "iv": 0.6078, "open_interest": 657.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0419, "vega": 0.032, "theta": -0.0155, "rho": 0.0272, "theo": 5.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T14:09:02", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "KSS270115P00021000", "bid": 0.98, "bid_size": 535.0, "ask": 1.3, "ask_size": 656.0, "iv": 0.6884, "open_interest": 90.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.0424, "vega": 0.0322, "theta": -0.0161, "rho": -0.0113, "theo": 1.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T12:51:39", "percent_change": 0.0, "prev_day_close": 1.5900000333786}, {"option": "KSS270115C00022500", "bid": 3.9, "bid_size": 448.0, "ask": 4.35, "ask_size": 359.0, "iv": 0.6698, "open_interest": 1178.0, "volume": 7.0, "delta": 0.6975, "gamma": 0.0491, "vega": 0.0372, "theta": -0.0181, "rho": 0.0253, "theo": 4.1192, "change": 1.13, "open": 4.09, "high": 4.13, "low": 4.09, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T13:32:09", "percent_change": 38.0471, "prev_day_close": 2.96999990940094}, {"option": "KSS270115P00022500", "bid": 1.44, "bid_size": 600.0, "ask": 1.75, "ask_size": 48.0, "iv": 0.6611, "open_interest": 338.0, "volume": 28.0, "delta": -0.3061, "gamma": 0.0496, "vega": 0.0373, "theta": -0.0186, "rho": -0.015, "theo": 1.6215, "change": -0.72, "open": 1.95, "high": 1.95, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:01:55", "percent_change": -32.1429, "prev_day_close": 2.24000000953674}, {"option": "KSS270115C00024000", "bid": 3.1, "bid_size": 486.0, "ask": 3.45, "ask_size": 128.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0539, "vega": 0.0407, "theta": -0.0199, "rho": 0.0229, "theo": 3.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "KSS270115P00024000", "bid": 2.11, "bid_size": 524.0, "ask": 2.48, "ask_size": 96.0, "iv": 0.6663, "open_interest": 0.0, "volume": 9.0, "delta": -0.3894, "gamma": 0.0546, "vega": 0.0407, "theta": -0.0203, "rho": -0.0188, "theo": 2.2937, "change": -0.79, "open": 2.34, "high": 2.34, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T15:01:55", "percent_change": -25.2396, "prev_day_close": 3.12999999523163}, {"option": "KSS270115C00025000", "bid": 2.67, "bid_size": 551.0, "ask": 2.87, "ask_size": 41.0, "iv": 0.6517, "open_interest": 3129.0, "volume": 210.0, "delta": 0.5599, "gamma": 0.0556, "vega": 0.042, "theta": -0.0206, "rho": 0.0212, "theo": 2.829, "change": 1.1, "open": 2.67, "high": 3.05, "low": 2.59, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T14:56:16", "percent_change": 56.4103, "prev_day_close": 1.94999998807907}, {"option": "KSS270115P00025000", "bid": 2.71, "bid_size": 421.0, "ask": 3.2, "ask_size": 618.0, "iv": 0.698, "open_interest": 131.0, "volume": 10.0, "delta": -0.4455, "gamma": 0.0564, "vega": 0.042, "theta": -0.0209, "rho": -0.0213, "theo": 2.82, "change": -0.525, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T09:59:06", "percent_change": -14.094, "prev_day_close": 3.72500002384186}, {"option": "KSS270115C00026000", "bid": 2.23, "bid_size": 497.0, "ask": 2.57, "ask_size": 172.0, "iv": 0.6623, "open_interest": 0.0, "volume": 64.0, "delta": 0.5057, "gamma": 0.0562, "vega": 0.0424, "theta": -0.0209, "rho": 0.0194, "theo": 2.4175, "change": 0.71, "open": 2.3, "high": 2.37, "low": 2.21, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T13:18:40", "percent_change": 43.5583, "prev_day_close": 1.62999999523163}, {"option": "KSS270115P00026000", "bid": 3.25, "bid_size": 436.0, "ask": 3.6, "ask_size": 45.0, "iv": 0.6711, "open_interest": 0.0, "volume": 0.0, "delta": -0.5005, "gamma": 0.057, "vega": 0.0423, "theta": -0.0211, "rho": -0.0238, "theo": 3.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "KSS270115C00027500", "bid": 1.77, "bid_size": 182.0, "ask": 1.96, "ask_size": 58.0, "iv": 0.6602, "open_interest": 999.0, "volume": 49.0, "delta": 0.4288, "gamma": 0.0551, "vega": 0.0417, "theta": -0.0206, "rho": 0.0167, "theo": 1.8998, "change": 0.575, "open": 1.8, "high": 1.85, "low": 1.78, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T13:32:07", "percent_change": 45.098, "prev_day_close": 1.27499997615814}, {"option": "KSS270115P00027500", "bid": 4.2, "bid_size": 425.0, "ask": 4.6, "ask_size": 83.0, "iv": 0.6724, "open_interest": 23.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.056, "vega": 0.0415, "theta": -0.0207, "rho": -0.0271, "theo": 4.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-08-18T13:29:54", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "KSS270115C00029000", "bid": 1.28, "bid_size": 562.0, "ask": 1.65, "ask_size": 354.0, "iv": 0.6664, "open_interest": 1.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.0522, "vega": 0.0397, "theta": -0.0198, "rho": 0.0142, "theo": 1.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-05T09:52:41", "percent_change": 0.0, "prev_day_close": 1.05500003695488}, {"option": "KSS270115P00029000", "bid": 5.35, "bid_size": 309.0, "ask": 5.7, "ask_size": 56.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.0531, "vega": 0.0393, "theta": -0.0197, "rho": -0.0298, "theo": 5.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KSS270115C00030000", "bid": 1.11, "bid_size": 362.0, "ask": 1.39, "ask_size": 231.0, "iv": 0.6716, "open_interest": 1566.0, "volume": 328.0, "delta": 0.3174, "gamma": 0.0495, "vega": 0.0379, "theta": -0.0189, "rho": 0.0126, "theo": 1.2599, "change": 0.59, "open": 1.22, "high": 1.39, "low": 1.1, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T14:56:47", "percent_change": 73.75, "prev_day_close": 0.800000011920929}, {"option": "KSS270115P00030000", "bid": 6.1, "bid_size": 319.0, "ask": 6.6, "ask_size": 304.0, "iv": 0.7029, "open_interest": 16.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.0505, "vega": 0.0373, "theta": -0.0187, "rho": -0.0312, "theo": 6.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-11-04T10:51:46", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "KSS270115C00031000", "bid": 0.9, "bid_size": 351.0, "ask": 1.22, "ask_size": 153.0, "iv": 0.6508, "open_interest": 0.0, "volume": 7.0, "delta": 0.2795, "gamma": 0.0465, "vega": 0.0357, "theta": -0.0179, "rho": 0.0112, "theo": 1.0671, "change": 0.195, "open": 1.07, "high": 1.07, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T12:36:06", "percent_change": 25.1613, "prev_day_close": 0.774999976158142}, {"option": "KSS270115P00031000", "bid": 6.85, "bid_size": 333.0, "ask": 7.35, "ask_size": 178.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0474, "vega": 0.0349, "theta": -0.0176, "rho": -0.0324, "theo": 7.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "KSS270115C00032500", "bid": 0.5, "bid_size": 1131.0, "ask": 1.11, "ask_size": 818.0, "iv": 0.673, "open_interest": 95.0, "volume": 41.0, "delta": 0.2297, "gamma": 0.0417, "vega": 0.0323, "theta": -0.0162, "rho": 0.0092, "theo": 0.8312, "change": 0.25, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T10:45:40", "percent_change": 43.1034, "prev_day_close": 0.579999998211861}, {"option": "KSS270115P00032500", "bid": 8.05, "bid_size": 430.0, "ask": 9.7, "ask_size": 612.0, "iv": 0.8468, "open_interest": 0.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0424, "vega": 0.0312, "theta": -0.0156, "rho": -0.0338, "theo": 8.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.96, "last_trade_time": "2024-10-04T14:14:53", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "KSS270115C00034000", "bid": 0.53, "bid_size": 359.0, "ask": 0.79, "ask_size": 415.0, "iv": 0.6901, "open_interest": 0.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.0368, "vega": 0.0287, "theta": -0.0145, "rho": 0.0076, "theo": 0.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "KSS270115P00034000", "bid": 9.4, "bid_size": 245.0, "ask": 11.1, "ask_size": 362.0, "iv": 0.884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0373, "vega": 0.0274, "theta": -0.0136, "rho": -0.0353, "theo": 9.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "KSS270115C00035000", "bid": 0.43, "bid_size": 413.0, "ask": 0.61, "ask_size": 33.0, "iv": 0.6778, "open_interest": 612.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0336, "vega": 0.0263, "theta": -0.0133, "rho": 0.0067, "theo": 0.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T15:11:14", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "KSS270115P00035000", "bid": 10.3, "bid_size": 305.0, "ask": 10.9, "ask_size": 248.0, "iv": 0.7142, "open_interest": 11.0, "volume": 1.0, "delta": -0.848, "gamma": 0.0339, "vega": 0.0248, "theta": -0.0123, "rho": -0.0357, "theo": 10.536, "change": -0.74, "open": 11.06, "high": 11.06, "low": 11.06, "tick": "up", "last_trade_price": 11.06, "last_trade_time": "2026-11-09T15:01:55", "percent_change": -6.27119, "prev_day_close": 11.8000001907349}, {"option": "KSS270115C00036000", "bid": 0.39, "bid_size": 68.0, "ask": 0.68, "ask_size": 531.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.1429, "gamma": 0.0305, "vega": 0.024, "theta": -0.0122, "rho": 0.0058, "theo": 0.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "KSS270115P00036000", "bid": 11.2, "bid_size": 236.0, "ask": 12.95, "ask_size": 313.0, "iv": 0.9185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0307, "vega": 0.0224, "theta": -0.011, "rho": -0.0365, "theo": 11.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "KSS270115C00037500", "bid": 0.2, "bid_size": 636.0, "ask": 0.53, "ask_size": 459.0, "iv": 0.6974, "open_interest": 99.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0262, "vega": 0.0208, "theta": -0.0106, "rho": 0.0048, "theo": 0.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-22T11:16:42", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "KSS270115P00037500", "bid": 12.6, "bid_size": 308.0, "ask": 14.2, "ask_size": 400.0, "iv": 0.9204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0262, "vega": 0.019, "theta": -0.0091, "rho": -0.037, "theo": 12.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2025-11-26T09:32:38", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "KSS270115C00040000", "bid": 0.01, "bid_size": 944.0, "ask": 0.31, "ask_size": 58.0, "iv": 0.6469, "open_interest": 701.0, "volume": 7.0, "delta": 0.082, "gamma": 0.0201, "vega": 0.0161, "theta": -0.0083, "rho": 0.0034, "theo": 0.2417, "change": 0.09, "open": 0.27, "high": 0.27, "low": 0.21, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T11:19:57", "percent_change": 50.0, "prev_day_close": 0.180000007152557}, {"option": "KSS270115P00040000", "bid": 14.9, "bid_size": 108.0, "ask": 15.55, "ask_size": 44.0, "iv": 0.6957, "open_interest": 2.0, "volume": 10.0, "delta": -0.9296, "gamma": 0.0196, "vega": 0.0142, "theta": -0.0063, "rho": -0.0382, "theo": 15.2366, "change": -1.75, "open": 15.45, "high": 15.45, "low": 15.1, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-11-09T14:41:28", "percent_change": -10.3858, "prev_day_close": 16.8499999046326}, {"option": "KSS270319C00003000", "bid": 20.05, "bid_size": 151.0, "ask": 23.0, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0024, "theo": 21.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-01T11:21:11", "percent_change": 0.0, "prev_day_close": 20.5250005722046}, {"option": "KSS270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 30.0, "iv": 1.4469, "open_interest": 500.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-03-10T09:30:46", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "KSS270319C00005000", "bid": 18.25, "bid_size": 153.0, "ask": 21.2, "ask_size": 115.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.004, "theo": 19.9392, "change": 1.345, "open": 19.62, "high": 19.62, "low": 19.62, "tick": "down", "last_trade_price": 19.62, "last_trade_time": "2026-11-09T11:50:19", "percent_change": 7.35978, "prev_day_close": 18.2749996185303}, {"option": "KSS270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 790.0, "iv": 1.2648, "open_interest": 500.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-03-23T11:14:40", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "KSS270319C00008000", "bid": 15.25, "bid_size": 340.0, "ask": 18.0, "ask_size": 298.0, "iv": 0.0, "open_interest": 112.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0011, "vega": 0.0014, "theta": 0.0, "rho": 0.0103, "theo": 16.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-05T09:32:59", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "KSS270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1485.0, "iv": 0.9208, "open_interest": 1081.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0013, "vega": 0.0024, "theta": -0.0008, "rho": -0.0006, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:53:58", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KSS270319C00010000", "bid": 13.3, "bid_size": 203.0, "ask": 16.15, "ask_size": 149.0, "iv": 0.0, "open_interest": 87.0, "volume": 1.0, "delta": 0.9879, "gamma": 0.0028, "vega": 0.0048, "theta": 0.0, "rho": 0.0328, "theo": 15.0138, "change": 1.025, "open": 14.65, "high": 14.65, "low": 14.65, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-09T11:50:19", "percent_change": 7.52294, "prev_day_close": 13.625}, {"option": "KSS270319P00010000", "bid": 0.03, "bid_size": 28.0, "ask": 0.07, "ask_size": 44.0, "iv": 0.7516, "open_interest": 634.0, "volume": 17.0, "delta": -0.0138, "gamma": 0.0031, "vega": 0.0052, "theta": -0.0015, "rho": -0.0014, "theo": 0.0633, "change": -0.035, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:17:02", "percent_change": -36.8421, "prev_day_close": 0.0949999978765845}, {"option": "KSS270319C00013000", "bid": 10.7, "bid_size": 198.0, "ask": 12.65, "ask_size": 137.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.008, "vega": 0.0129, "theta": -0.002, "rho": 0.0402, "theo": 12.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-28T11:42:13", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "KSS270319P00013000", "bid": 0.15, "bid_size": 35.0, "ask": 0.32, "ask_size": 602.0, "iv": 0.7429, "open_interest": 107.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0084, "vega": 0.0132, "theta": -0.0036, "rho": -0.0043, "theo": 0.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T15:17:47", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KSS270319C00015000", "bid": 9.8, "bid_size": 509.0, "ask": 10.7, "ask_size": 383.0, "iv": 0.601, "open_interest": 420.0, "volume": 50.0, "delta": 0.9276, "gamma": 0.0134, "vega": 0.0199, "theta": -0.0043, "rho": 0.0437, "theo": 10.4309, "change": 1.125, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T09:59:25", "percent_change": 12.3967, "prev_day_close": 9.07499980926514}, {"option": "KSS270319P00015000", "bid": 0.39, "bid_size": 49.0, "ask": 0.46, "ask_size": 285.0, "iv": 0.7058, "open_interest": 810.0, "volume": 12.0, "delta": -0.0763, "gamma": 0.0138, "vega": 0.0212, "theta": -0.0056, "rho": -0.0081, "theo": 0.4187, "change": -0.125, "open": 0.39, "high": 0.46, "low": 0.39, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:49:23", "percent_change": -22.5225, "prev_day_close": 0.555000007152557}, {"option": "KSS270319C00017000", "bid": 7.8, "bid_size": 612.0, "ask": 9.05, "ask_size": 366.0, "iv": 0.5496, "open_interest": 78.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0199, "vega": 0.0298, "theta": -0.0068, "rho": 0.045, "theo": 8.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T13:59:51", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "KSS270319P00017000", "bid": 0.7, "bid_size": 50.0, "ask": 0.98, "ask_size": 689.0, "iv": 0.7149, "open_interest": 160.0, "volume": 74.0, "delta": -0.1254, "gamma": 0.0203, "vega": 0.0304, "theta": -0.0079, "rho": -0.0135, "theo": 0.7596, "change": -0.285, "open": 0.73, "high": 0.78, "low": 0.72, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T15:14:56", "percent_change": -28.0788, "prev_day_close": 1.01499998569489}, {"option": "KSS270319C00020000", "bid": 6.2, "bid_size": 579.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.6306, "open_interest": 362.0, "volume": 44.0, "delta": 0.782, "gamma": 0.0296, "vega": 0.0433, "theta": -0.0106, "rho": 0.0443, "theo": 6.6495, "change": 1.28, "open": 6.68, "high": 6.68, "low": 6.58, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-11-09T15:44:44", "percent_change": 24.1509, "prev_day_close": 5.29999995231628}, {"option": "KSS270319P00020000", "bid": 1.37, "bid_size": 887.0, "ask": 1.69, "ask_size": 53.0, "iv": 0.6645, "open_interest": 123.0, "volume": 14.0, "delta": -0.2234, "gamma": 0.0299, "vega": 0.0441, "theta": -0.0113, "rho": -0.0247, "theo": 1.5853, "change": -0.49, "open": 1.73, "high": 1.73, "low": 1.55, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T14:46:46", "percent_change": -23.5577, "prev_day_close": 2.08000004291534}, {"option": "KSS270319C00022000", "bid": 5.2, "bid_size": 326.0, "ask": 5.5, "ask_size": 47.0, "iv": 0.6539, "open_interest": 130.0, "volume": 3.0, "delta": 0.7064, "gamma": 0.0348, "vega": 0.051, "theta": -0.0126, "rho": 0.0416, "theo": 5.4488, "change": 1.1, "open": 5.43, "high": 5.43, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T13:35:39", "percent_change": 25.8824, "prev_day_close": 4.25}, {"option": "KSS270319P00022000", "bid": 2.23, "bid_size": 271.0, "ask": 2.64, "ask_size": 644.0, "iv": 0.6867, "open_interest": 111.0, "volume": 44.0, "delta": -0.2994, "gamma": 0.035, "vega": 0.0512, "theta": -0.013, "rho": -0.0333, "theo": 2.3668, "change": -0.655, "open": 2.66, "high": 2.66, "low": 2.31, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T14:41:12", "percent_change": -22.0168, "prev_day_close": 2.97500002384186}, {"option": "KSS270319C00025000", "bid": 3.75, "bid_size": 426.0, "ask": 4.2, "ask_size": 367.0, "iv": 0.6685, "open_interest": 571.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.0393, "vega": 0.0572, "theta": -0.0144, "rho": 0.0371, "theo": 3.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T11:00:04", "percent_change": 0.0, "prev_day_close": 3.04499995708466}, {"option": "KSS270319P00025000", "bid": 3.75, "bid_size": 73.0, "ask": 4.0, "ask_size": 108.0, "iv": 0.6708, "open_interest": 92.0, "volume": 15.0, "delta": -0.4179, "gamma": 0.0397, "vega": 0.0574, "theta": -0.0146, "rho": -0.0461, "theo": 3.8782, "change": -0.86, "open": 4.11, "high": 4.11, "low": 3.79, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-11-09T14:41:12", "percent_change": -18.4946, "prev_day_close": 4.65000009536743}, {"option": "KSS270319C00027000", "bid": 2.89, "bid_size": 585.0, "ask": 3.4, "ask_size": 360.0, "iv": 0.6582, "open_interest": 276.0, "volume": 0.0, "delta": 0.5124, "gamma": 0.0403, "vega": 0.0588, "theta": -0.0149, "rho": 0.0333, "theo": 3.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-04T15:58:26", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "KSS270319P00027000", "bid": 4.9, "bid_size": 77.0, "ask": 5.4, "ask_size": 454.0, "iv": 0.6813, "open_interest": 88.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.0409, "vega": 0.0586, "theta": -0.0149, "rho": -0.0534, "theo": 5.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T10:30:21", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "KSS270319C00030000", "bid": 2.02, "bid_size": 622.0, "ask": 2.42, "ask_size": 43.0, "iv": 0.6537, "open_interest": 368.0, "volume": 158.0, "delta": 0.409, "gamma": 0.0391, "vega": 0.0571, "theta": -0.0146, "rho": 0.027, "theo": 2.3296, "change": 0.64, "open": 2.22, "high": 2.27, "low": 2.22, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T13:23:46", "percent_change": 39.7516, "prev_day_close": 1.61000001430511}, {"option": "KSS270319P00030000", "bid": 6.95, "bid_size": 292.0, "ask": 7.5, "ask_size": 373.0, "iv": 0.6821, "open_interest": 1.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0402, "vega": 0.0566, "theta": -0.0144, "rho": -0.0613, "theo": 7.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-10-27T09:48:30", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "KSS270319C00032000", "bid": 1.68, "bid_size": 423.0, "ask": 1.99, "ask_size": 296.0, "iv": 0.6675, "open_interest": 167.0, "volume": 15.0, "delta": 0.3486, "gamma": 0.0371, "vega": 0.0543, "theta": -0.0139, "rho": 0.0233, "theo": 1.8727, "change": 0.49, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T14:55:16", "percent_change": 36.5672, "prev_day_close": 1.33999997377396}, {"option": "KSS270319P00032000", "bid": 8.45, "bid_size": 292.0, "ask": 9.05, "ask_size": 354.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0385, "vega": 0.0534, "theta": -0.0137, "rho": -0.0645, "theo": 8.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "KSS270319C00035000", "bid": 1.17, "bid_size": 613.0, "ask": 1.53, "ask_size": 424.0, "iv": 0.6771, "open_interest": 101.0, "volume": 36.0, "delta": 0.2718, "gamma": 0.0331, "vega": 0.0489, "theta": -0.0125, "rho": 0.0186, "theo": 1.3503, "change": 0.475, "open": 1.19, "high": 1.36, "low": 1.19, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T14:55:16", "percent_change": 53.6723, "prev_day_close": 0.884999990463257}, {"option": "KSS270319P00035000", "bid": 10.5, "bid_size": 239.0, "ask": 11.9, "ask_size": 223.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.0349, "vega": 0.0469, "theta": -0.0121, "rho": -0.067, "theo": 11.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-09-10T15:24:45", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "KSS270319C00037000", "bid": 0.79, "bid_size": 927.0, "ask": 1.35, "ask_size": 807.0, "iv": 0.6753, "open_interest": 1378.0, "volume": 22.0, "delta": 0.2292, "gamma": 0.0302, "vega": 0.0445, "theta": -0.0115, "rho": 0.0158, "theo": 1.0868, "change": 0.355, "open": 0.97, "high": 1.18, "low": 0.97, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:55:16", "percent_change": 44.6541, "prev_day_close": 0.7950000166893}, {"option": "KSS270319P00037000", "bid": 11.65, "bid_size": 248.0, "ask": 14.35, "ask_size": 213.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.032, "vega": 0.0419, "theta": -0.0108, "rho": -0.067, "theo": 12.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "KSS270416C00010000", "bid": 13.35, "bid_size": 163.0, "ask": 16.2, "ask_size": 120.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0035, "vega": 0.0068, "theta": 0.0, "rho": 0.0331, "theo": 15.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-09-01T12:05:45", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "KSS270416P00010000", "bid": 0.05, "bid_size": 39.0, "ask": 0.31, "ask_size": 1262.0, "iv": 0.8558, "open_interest": 502.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0038, "vega": 0.0076, "theta": -0.0018, "rho": -0.0023, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-04T15:57:03", "percent_change": 0.0, "prev_day_close": 0.124999998137355}, {"option": "KSS270416C00011000", "bid": 12.55, "bid_size": 291.0, "ask": 15.15, "ask_size": 195.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0049, "vega": 0.0094, "theta": -0.0002, "rho": 0.0361, "theo": 14.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-10-07T15:31:58", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "KSS270416P00011000", "bid": 0.09, "bid_size": 24.0, "ask": 0.23, "ask_size": 512.0, "iv": 0.7577, "open_interest": 24.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0052, "vega": 0.0102, "theta": -0.0023, "rho": -0.0033, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T12:53:37", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "KSS270416C00012000", "bid": 11.7, "bid_size": 293.0, "ask": 13.55, "ask_size": 193.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0067, "vega": 0.0126, "theta": -0.001, "rho": 0.0389, "theo": 13.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-02T14:49:44", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "KSS270416P00012000", "bid": 0.01, "bid_size": 519.0, "ask": 0.3, "ask_size": 371.0, "iv": 0.6821, "open_interest": 7.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.007, "vega": 0.0133, "theta": -0.003, "rho": -0.0046, "theo": 0.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T15:27:40", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "KSS270416C00013000", "bid": 10.8, "bid_size": 296.0, "ask": 12.6, "ask_size": 197.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0088, "vega": 0.0164, "theta": -0.0019, "rho": 0.0414, "theo": 12.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "KSS270416P00013000", "bid": 0.22, "bid_size": 24.0, "ask": 0.41, "ask_size": 423.0, "iv": 0.7246, "open_interest": 3.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0091, "vega": 0.017, "theta": -0.0037, "rho": -0.0063, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T09:42:21", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "KSS270416C00014000", "bid": 10.05, "bid_size": 340.0, "ask": 11.7, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0113, "vega": 0.0206, "theta": -0.0029, "rho": 0.0438, "theo": 11.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "KSS270416P00014000", "bid": 0.33, "bid_size": 20.0, "ask": 0.54, "ask_size": 424.0, "iv": 0.7148, "open_interest": 12.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0115, "vega": 0.0212, "theta": -0.0046, "rho": -0.0083, "theo": 0.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T11:01:32", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "KSS270416C00015000", "bid": 9.15, "bid_size": 190.0, "ask": 10.85, "ask_size": 127.0, "iv": 0.2864, "open_interest": 10.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.014, "vega": 0.0251, "theta": -0.004, "rho": 0.045, "theo": 10.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-10-30T14:09:26", "percent_change": 0.0, "prev_day_close": 9.1749997138977}, {"option": "KSS270416P00015000", "bid": 0.34, "bid_size": 743.0, "ask": 0.67, "ask_size": 449.0, "iv": 0.6751, "open_interest": 22.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0142, "vega": 0.0258, "theta": -0.0055, "rho": -0.0108, "theo": 0.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-26T13:04:37", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "KSS270416C00016000", "bid": 8.3, "bid_size": 497.0, "ask": 10.0, "ask_size": 286.0, "iv": 0.4453, "open_interest": 3.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0169, "vega": 0.0298, "theta": -0.0051, "rho": 0.0466, "theo": 9.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-12T10:27:27", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "KSS270416P00016000", "bid": 0.53, "bid_size": 699.0, "ask": 0.92, "ask_size": 631.0, "iv": 0.6847, "open_interest": 22.0, "volume": 1.0, "delta": -0.1102, "gamma": 0.0171, "vega": 0.0305, "theta": -0.0065, "rho": -0.0138, "theo": 0.7113, "change": -0.16, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T11:55:03", "percent_change": -17.9775, "prev_day_close": 0.890000015497208}, {"option": "KSS270416C00017000", "bid": 7.65, "bid_size": 565.0, "ask": 9.2, "ask_size": 285.0, "iv": 0.5155, "open_interest": 21.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0199, "vega": 0.0349, "theta": -0.0062, "rho": 0.0478, "theo": 8.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-13T09:56:13", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "KSS270416P00017000", "bid": 0.79, "bid_size": 506.0, "ask": 1.17, "ask_size": 715.0, "iv": 0.69, "open_interest": 11.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0201, "vega": 0.0355, "theta": -0.0074, "rho": -0.0171, "theo": 0.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T12:59:33", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "KSS270416C00018000", "bid": 7.65, "bid_size": 367.0, "ask": 8.5, "ask_size": 372.0, "iv": 0.6418, "open_interest": 47.0, "volume": 1.0, "delta": 0.8393, "gamma": 0.0228, "vega": 0.0398, "theta": -0.0073, "rho": 0.0486, "theo": 8.1785, "change": 0.65, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T11:55:03", "percent_change": 9.15493, "prev_day_close": 7.09999990463257}, {"option": "KSS270416P00018000", "bid": 0.96, "bid_size": 716.0, "ask": 1.33, "ask_size": 465.0, "iv": 0.6614, "open_interest": 27.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.023, "vega": 0.0404, "theta": -0.0084, "rho": -0.0208, "theo": 1.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T10:31:06", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "KSS270416C00019000", "bid": 6.3, "bid_size": 323.0, "ask": 7.8, "ask_size": 300.0, "iv": 0.5623, "open_interest": 19.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0256, "vega": 0.0446, "theta": -0.0083, "rho": 0.0491, "theo": 7.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T10:02:26", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "KSS270416P00019000", "bid": 1.27, "bid_size": 620.0, "ask": 1.61, "ask_size": 421.0, "iv": 0.6582, "open_interest": 46.0, "volume": 0.0, "delta": -0.1971, "gamma": 0.0259, "vega": 0.045, "theta": -0.0093, "rho": -0.025, "theo": 1.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-06T11:20:02", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "KSS270416C00020000", "bid": 6.5, "bid_size": 328.0, "ask": 7.1, "ask_size": 294.0, "iv": 0.6527, "open_interest": 40.0, "volume": 53.0, "delta": 0.7741, "gamma": 0.0283, "vega": 0.049, "theta": -0.0093, "rho": 0.0492, "theo": 6.8373, "change": 1.245, "open": 6.4, "high": 6.77, "low": 6.4, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-11-09T11:04:22", "percent_change": 22.5339, "prev_day_close": 5.52500009536743}, {"option": "KSS270416P00020000", "bid": 1.7, "bid_size": 275.0, "ask": 1.86, "ask_size": 32.0, "iv": 0.6558, "open_interest": 42.0, "volume": 12.0, "delta": -0.2308, "gamma": 0.0285, "vega": 0.0494, "theta": -0.0101, "rho": -0.0293, "theo": 1.8021, "change": -0.52, "open": 1.76, "high": 1.78, "low": 1.73, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T15:35:28", "percent_change": -22.6087, "prev_day_close": 2.29999995231628}, {"option": "KSS270416C00021000", "bid": 5.15, "bid_size": 503.0, "ask": 6.5, "ask_size": 303.0, "iv": 0.5796, "open_interest": 2.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0306, "vega": 0.0528, "theta": -0.0102, "rho": 0.0479, "theo": 6.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-10-22T10:11:05", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "KSS270416P00021000", "bid": 2.02, "bid_size": 565.0, "ask": 2.34, "ask_size": 435.0, "iv": 0.657, "open_interest": 49.0, "volume": 2.0, "delta": -0.2661, "gamma": 0.0309, "vega": 0.0532, "theta": -0.0108, "rho": -0.0339, "theo": 2.1833, "change": -0.525, "open": 2.14, "high": 2.14, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T15:16:43", "percent_change": -19.6998, "prev_day_close": 2.66499996185303}, {"option": "KSS270416C00022000", "bid": 5.5, "bid_size": 182.0, "ask": 5.9, "ask_size": 253.0, "iv": 0.6602, "open_interest": 15.0, "volume": 1.0, "delta": 0.7028, "gamma": 0.0327, "vega": 0.0563, "theta": -0.0109, "rho": 0.0472, "theo": 5.6738, "change": 1.225, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:00:40", "percent_change": 27.3743, "prev_day_close": 4.47499990463257}, {"option": "KSS270416P00022000", "bid": 2.42, "bid_size": 601.0, "ask": 2.77, "ask_size": 418.0, "iv": 0.6531, "open_interest": 20.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.033, "vega": 0.0565, "theta": -0.0115, "rho": -0.0388, "theo": 2.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T11:26:16", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "KSS270416C00023000", "bid": 4.95, "bid_size": 382.0, "ask": 5.4, "ask_size": 326.0, "iv": 0.657, "open_interest": 367.0, "volume": 0.0, "delta": 0.6661, "gamma": 0.0344, "vega": 0.0591, "theta": -0.0115, "rho": 0.0464, "theo": 5.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T11:00:58", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "KSS270416P00023000", "bid": 2.9, "bid_size": 353.0, "ask": 3.25, "ask_size": 267.0, "iv": 0.6536, "open_interest": 11.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0348, "vega": 0.0593, "theta": -0.012, "rho": -0.0435, "theo": 3.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-03T11:31:46", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "KSS270416C00024000", "bid": 4.4, "bid_size": 470.0, "ask": 4.8, "ask_size": 72.0, "iv": 0.6395, "open_interest": 78.0, "volume": 0.0, "delta": 0.6293, "gamma": 0.0357, "vega": 0.0613, "theta": -0.012, "rho": 0.0451, "theo": 4.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T13:10:44", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "KSS270416P00024000", "bid": 3.4, "bid_size": 127.0, "ask": 3.75, "ask_size": 69.0, "iv": 0.6508, "open_interest": 17.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0362, "vega": 0.0615, "theta": -0.0124, "rho": -0.0484, "theo": 3.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-03T11:31:46", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "KSS270416C00025000", "bid": 3.95, "bid_size": 298.0, "ask": 4.4, "ask_size": 56.0, "iv": 0.6407, "open_interest": 34.0, "volume": 0.0, "delta": 0.5928, "gamma": 0.0367, "vega": 0.063, "theta": -0.0124, "rho": 0.0438, "theo": 4.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T15:43:01", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KSS270416P00025000", "bid": 3.85, "bid_size": 204.0, "ask": 4.3, "ask_size": 58.0, "iv": 0.642, "open_interest": 6.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0373, "vega": 0.063, "theta": -0.0126, "rho": -0.0528, "theo": 4.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-19T13:10:51", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "KSS270416C00026000", "bid": 3.55, "bid_size": 503.0, "ask": 4.0, "ask_size": 248.0, "iv": 0.6401, "open_interest": 26.0, "volume": 0.0, "delta": 0.557, "gamma": 0.0374, "vega": 0.064, "theta": -0.0127, "rho": 0.0427, "theo": 3.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T15:33:11", "percent_change": 0.0, "prev_day_close": 2.92999994754791}, {"option": "KSS270416P00026000", "bid": 4.5, "bid_size": 380.0, "ask": 4.9, "ask_size": 236.0, "iv": 0.6474, "open_interest": 34.0, "volume": 0.0, "delta": -0.4501, "gamma": 0.038, "vega": 0.064, "theta": -0.0128, "rho": -0.0572, "theo": 4.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T11:22:46", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "KSS270416C00027000", "bid": 3.2, "bid_size": 492.0, "ask": 3.65, "ask_size": 286.0, "iv": 0.6419, "open_interest": 59.0, "volume": 10.0, "delta": 0.5222, "gamma": 0.0377, "vega": 0.0646, "theta": -0.0129, "rho": 0.0408, "theo": 3.4867, "change": 0.42, "open": 3.12, "high": 3.12, "low": 3.12, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T10:05:57", "percent_change": 15.5556, "prev_day_close": 2.70000004768372}, {"option": "KSS270416P00027000", "bid": 5.1, "bid_size": 379.0, "ask": 5.5, "ask_size": 118.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0385, "vega": 0.0644, "theta": -0.0129, "rho": -0.0612, "theo": 5.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "KSS270416C00030000", "bid": 2.38, "bid_size": 448.0, "ask": 2.76, "ask_size": 310.0, "iv": 0.6493, "open_interest": 30.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.037, "vega": 0.0635, "theta": -0.0127, "rho": 0.0342, "theo": 2.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T15:11:41", "percent_change": 0.0, "prev_day_close": 1.89499998092651}, {"option": "KSS270416P00030000", "bid": 7.15, "bid_size": 321.0, "ask": 7.55, "ask_size": 51.0, "iv": 0.641, "open_interest": 1.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.0383, "vega": 0.0629, "theta": -0.0125, "rho": -0.0711, "theo": 7.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-10-19T13:10:51", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "KSS270416C00035000", "bid": 1.41, "bid_size": 437.0, "ask": 1.8, "ask_size": 453.0, "iv": 0.6607, "open_interest": 30.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0323, "vega": 0.0558, "theta": -0.0113, "rho": 0.0245, "theo": 1.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T12:21:00", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "KSS270416P00035000", "bid": 11.15, "bid_size": 112.0, "ask": 11.6, "ask_size": 63.0, "iv": 0.6554, "open_interest": 0.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0345, "vega": 0.0537, "theta": -0.0107, "rho": -0.0791, "theo": 11.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "KSS270617C00003000", "bid": 20.25, "bid_size": 254.0, "ask": 23.0, "ask_size": 193.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 21.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-10T14:48:53", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "KSS270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 575.0, "iv": 1.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0003, "rho": -0.0004, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "KSS270617C00005000", "bid": 18.55, "bid_size": 258.0, "ask": 21.6, "ask_size": 202.0, "iv": 1.405, "open_interest": 8.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0046, "theo": 19.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-09T11:56:28", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "KSS270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1273.0, "iv": 0.9758, "open_interest": 500.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0006, "rho": -0.0009, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-06T15:23:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KSS270617C00008000", "bid": 15.65, "bid_size": 265.0, "ask": 18.35, "ask_size": 211.0, "iv": 0.8695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0024, "vega": 0.0064, "theta": 0.0, "rho": 0.0292, "theo": 16.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "KSS270617P00008000", "bid": 0.05, "bid_size": 61.0, "ask": 0.17, "ask_size": 1253.0, "iv": 0.8086, "open_interest": 510.0, "volume": 8.0, "delta": -0.0164, "gamma": 0.0026, "vega": 0.0078, "theta": -0.0014, "rho": -0.003, "theo": 0.1104, "change": -0.005, "open": 0.06, "high": 0.11, "low": 0.06, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:52:34", "percent_change": -4.34783, "prev_day_close": 0.115000003948808}, {"option": "KSS270617C00010000", "bid": 13.55, "bid_size": 293.0, "ask": 15.45, "ask_size": 224.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0047, "vega": 0.0128, "theta": 0.0, "rho": 0.0411, "theo": 15.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "KSS270617P00010000", "bid": 0.01, "bid_size": 1008.0, "ask": 0.28, "ask_size": 476.0, "iv": 0.6973, "open_interest": 25.0, "volume": 16.0, "delta": -0.0315, "gamma": 0.0049, "vega": 0.0135, "theta": -0.0022, "rho": -0.0058, "theo": 0.2178, "change": -0.025, "open": 0.16, "high": 0.21, "low": 0.16, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T14:52:34", "percent_change": -10.6383, "prev_day_close": 0.234999999403954}, {"option": "KSS270617C00013000", "bid": 11.1, "bid_size": 329.0, "ask": 12.85, "ask_size": 255.0, "iv": 0.3271, "open_interest": 22.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0097, "vega": 0.025, "theta": -0.0014, "rho": 0.061, "theo": 12.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.82, "last_trade_time": "2026-10-22T09:43:27", "percent_change": 0.0, "prev_day_close": 11.2250003814697}, {"option": "KSS270617P00013000", "bid": 0.35, "bid_size": 541.0, "ask": 0.65, "ask_size": 424.0, "iv": 0.6984, "open_interest": 36.0, "volume": 21.0, "delta": -0.0706, "gamma": 0.01, "vega": 0.0258, "theta": -0.004, "rho": -0.0133, "theo": 0.5292, "change": -0.17, "open": 0.47, "high": 0.53, "low": 0.47, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T14:52:34", "percent_change": -24.2857, "prev_day_close": 0.699999988079071}, {"option": "KSS270617C00015000", "bid": 9.45, "bid_size": 580.0, "ask": 11.2, "ask_size": 346.0, "iv": 0.5075, "open_interest": 20.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.014, "vega": 0.0343, "theta": -0.0032, "rho": 0.0652, "theo": 10.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.21, "last_trade_time": "2026-10-22T09:45:11", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "KSS270617P00015000", "bid": 0.78, "bid_size": 93.0, "ask": 0.92, "ask_size": 74.0, "iv": 0.6824, "open_interest": 99.0, "volume": 29.0, "delta": -0.109, "gamma": 0.0142, "vega": 0.0356, "theta": -0.0054, "rho": -0.0208, "theo": 0.8779, "change": -0.265, "open": 0.85, "high": 0.85, "low": 0.81, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:51:18", "percent_change": -23.7668, "prev_day_close": 1.11500003933907}, {"option": "KSS270617C00017000", "bid": 8.05, "bid_size": 530.0, "ask": 9.7, "ask_size": 373.0, "iv": 0.5542, "open_interest": 262.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0184, "vega": 0.0452, "theta": -0.005, "rho": 0.0668, "theo": 9.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.29, "last_trade_time": "2026-10-27T14:36:49", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "KSS270617P00017000", "bid": 1.08, "bid_size": 788.0, "ask": 1.54, "ask_size": 631.0, "iv": 0.6648, "open_interest": 353.0, "volume": 16.0, "delta": -0.1567, "gamma": 0.0186, "vega": 0.0458, "theta": -0.0068, "rho": -0.03, "theo": 1.366, "change": -0.395, "open": 1.37, "high": 1.37, "low": 1.3, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T14:51:18", "percent_change": -22.8986, "prev_day_close": 1.72500002384186}, {"option": "KSS270617C00020000", "bid": 7.3, "bid_size": 290.0, "ask": 7.75, "ask_size": 306.0, "iv": 0.673, "open_interest": 152.0, "volume": 20.0, "delta": 0.7643, "gamma": 0.0244, "vega": 0.0584, "theta": -0.0074, "rho": 0.0664, "theo": 7.4786, "change": 1.25, "open": 7.14, "high": 7.5, "low": 7.14, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T11:29:54", "percent_change": 20.3252, "prev_day_close": 6.14999985694885}, {"option": "KSS270617P00020000", "bid": 2.3, "bid_size": 25.0, "ask": 2.57, "ask_size": 423.0, "iv": 0.6734, "open_interest": 1499.0, "volume": 0.0, "delta": -0.2413, "gamma": 0.0247, "vega": 0.0593, "theta": -0.0085, "rho": -0.0463, "theo": 2.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T10:20:28", "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "KSS270617C00022000", "bid": 6.2, "bid_size": 260.0, "ask": 6.6, "ask_size": 186.0, "iv": 0.6614, "open_interest": 64.0, "volume": 3.0, "delta": 0.7036, "gamma": 0.0276, "vega": 0.066, "theta": -0.0086, "rho": 0.0637, "theo": 6.3931, "change": 1.08, "open": 6.38, "high": 6.38, "low": 6.38, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-11-09T15:44:44", "percent_change": 20.3774, "prev_day_close": 5.29999995231628}, {"option": "KSS270617P00022000", "bid": 3.15, "bid_size": 170.0, "ask": 3.35, "ask_size": 72.0, "iv": 0.6593, "open_interest": 2.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.028, "vega": 0.0664, "theta": -0.0094, "rho": -0.0577, "theo": 3.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T10:27:25", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "KSS270617C00025000", "bid": 4.85, "bid_size": 277.0, "ask": 5.3, "ask_size": 317.0, "iv": 0.6623, "open_interest": 364.0, "volume": 3.0, "delta": 0.6114, "gamma": 0.0307, "vega": 0.0729, "theta": -0.0099, "rho": 0.0585, "theo": 5.0319, "change": 0.8, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:32:01", "percent_change": 19.5122, "prev_day_close": 4.10000014305115}, {"option": "KSS270617P00025000", "bid": 4.65, "bid_size": 332.0, "ask": 5.15, "ask_size": 441.0, "iv": 0.6647, "open_interest": 152.0, "volume": 2.0, "delta": -0.396, "gamma": 0.0312, "vega": 0.0731, "theta": -0.0101, "rho": -0.0749, "theo": 4.8392, "change": -0.725, "open": 5.0, "high": 5.0, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -13.1222, "prev_day_close": 5.52499985694885}, {"option": "KSS270617C00027000", "bid": 4.05, "bid_size": 324.0, "ask": 4.55, "ask_size": 337.0, "iv": 0.6571, "open_interest": 79.0, "volume": 3.0, "delta": 0.5521, "gamma": 0.0317, "vega": 0.0752, "theta": -0.0104, "rho": 0.0543, "theo": 4.286, "change": 0.625, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T14:32:01", "percent_change": 17.7305, "prev_day_close": 3.52499997615814}, {"option": "KSS270617P00027000", "bid": 5.85, "bid_size": 295.0, "ask": 6.4, "ask_size": 398.0, "iv": 0.6644, "open_interest": 21.0, "volume": 0.0, "delta": -0.4566, "gamma": 0.0324, "vega": 0.0752, "theta": -0.0102, "rho": -0.0852, "theo": 6.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.33, "last_trade_time": "2026-09-03T15:23:53", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "KSS270617C00030000", "bid": 3.0, "bid_size": 497.0, "ask": 3.6, "ask_size": 345.0, "iv": 0.6454, "open_interest": 60.0, "volume": 4.0, "delta": 0.4695, "gamma": 0.0319, "vega": 0.0756, "theta": -0.0106, "rho": 0.0478, "theo": 3.3705, "change": 0.62, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T10:45:08", "percent_change": 22.7106, "prev_day_close": 2.73000001907349}, {"option": "KSS270617P00030000", "bid": 7.85, "bid_size": 235.0, "ask": 8.4, "ask_size": 323.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.033, "vega": 0.075, "theta": -0.01, "rho": -0.0979, "theo": 8.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "KSS270617C00032000", "bid": 2.53, "bid_size": 494.0, "ask": 3.1, "ask_size": 452.0, "iv": 0.6469, "open_interest": 24.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.0313, "vega": 0.0742, "theta": -0.0105, "rho": 0.0436, "theo": 2.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-13T09:30:32", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "KSS270617P00032000", "bid": 9.3, "bid_size": 268.0, "ask": 9.85, "ask_size": 271.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.5943, "gamma": 0.0328, "vega": 0.0733, "theta": -0.0096, "rho": -0.1041, "theo": 9.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "KSS270617C00035000", "bid": 2.06, "bid_size": 408.0, "ask": 2.47, "ask_size": 434.0, "iv": 0.6552, "open_interest": 66.0, "volume": 1.0, "delta": 0.3527, "gamma": 0.0297, "vega": 0.0705, "theta": -0.0101, "rho": 0.0375, "theo": 2.2696, "change": 0.4, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T15:11:28", "percent_change": 21.5054, "prev_day_close": 1.86000007390976}, {"option": "KSS270617P00035000", "bid": 11.65, "bid_size": 248.0, "ask": 12.2, "ask_size": 224.0, "iv": 0.656, "open_interest": 10.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0317, "vega": 0.0685, "theta": -0.0088, "rho": -0.1099, "theo": 11.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-22T14:29:43", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "KSS270617C00037000", "bid": 1.66, "bid_size": 447.0, "ask": 2.17, "ask_size": 466.0, "iv": 0.6526, "open_interest": 4.0, "volume": 1.0, "delta": 0.3136, "gamma": 0.0283, "vega": 0.0672, "theta": -0.0096, "rho": 0.0338, "theo": 1.9424, "change": 0.415, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T15:12:09", "percent_change": 26.0188, "prev_day_close": 1.59500002861023}, {"option": "KSS270617P00037000", "bid": 13.3, "bid_size": 234.0, "ask": 13.85, "ask_size": 215.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": -0.708, "gamma": 0.0307, "vega": 0.0646, "theta": -0.0081, "rho": -0.1123, "theo": 13.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "KSS270917C00003000", "bid": 20.55, "bid_size": 204.0, "ask": 22.7, "ask_size": 203.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 21.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-10-22T12:46:55", "percent_change": 0.0, "prev_day_close": 20.2750005722046}, {"option": "KSS270917P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 307.0, "iv": 1.1639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0004, "rho": -0.001, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KSS270917C00005000", "bid": 17.9, "bid_size": 204.0, "ask": 21.7, "ask_size": 206.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0006, "vega": 0.0012, "theta": 0.0, "rho": 0.0063, "theo": 19.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "KSS270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 871.0, "iv": 0.8604, "open_interest": 517.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0012, "vega": 0.0053, "theta": -0.0007, "rho": -0.0024, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T14:10:54", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "KSS270917C00008000", "bid": 15.45, "bid_size": 209.0, "ask": 19.0, "ask_size": 211.0, "iv": 0.9067, "open_interest": 10.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0031, "vega": 0.0118, "theta": 0.0, "rho": 0.039, "theo": 17.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "KSS270917P00008000", "bid": 0.01, "bid_size": 663.0, "ask": 0.27, "ask_size": 199.0, "iv": 0.7153, "open_interest": 23.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0033, "vega": 0.0133, "theta": -0.0016, "rho": -0.007, "theo": 0.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T11:02:53", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "KSS270917C00010000", "bid": 13.8, "bid_size": 267.0, "ask": 16.5, "ask_size": 264.0, "iv": 0.6687, "open_interest": 14.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0054, "vega": 0.0199, "theta": -0.0001, "rho": 0.0692, "theo": 15.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-10-09T13:45:53", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "KSS270917P00010000", "bid": 0.11, "bid_size": 694.0, "ask": 0.88, "ask_size": 1305.0, "iv": 0.7839, "open_interest": 54.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0056, "vega": 0.0212, "theta": -0.0024, "rho": -0.0125, "theo": 0.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T15:14:18", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "KSS270917C00013000", "bid": 11.35, "bid_size": 254.0, "ask": 13.5, "ask_size": 259.0, "iv": 0.5668, "open_interest": 2.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0099, "vega": 0.0348, "theta": -0.002, "rho": 0.0808, "theo": 12.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-10-22T09:43:27", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "KSS270917P00013000", "bid": 0.59, "bid_size": 376.0, "ask": 0.98, "ask_size": 331.0, "iv": 0.6818, "open_interest": 84.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0101, "vega": 0.036, "theta": -0.0039, "rho": -0.0248, "theo": 0.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-26T10:31:45", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "KSS270917C00015000", "bid": 10.05, "bid_size": 270.0, "ask": 11.7, "ask_size": 212.0, "iv": 0.5708, "open_interest": 4.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0132, "vega": 0.0463, "theta": -0.0034, "rho": 0.0849, "theo": 11.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-10-22T09:45:11", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "KSS270917P00015000", "bid": 1.07, "bid_size": 273.0, "ask": 1.51, "ask_size": 379.0, "iv": 0.6809, "open_interest": 139.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0134, "vega": 0.0467, "theta": -0.0049, "rho": -0.0355, "theo": 1.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T14:57:38", "percent_change": 0.0, "prev_day_close": 1.5349999666214}, {"option": "KSS270917C00017000", "bid": 8.75, "bid_size": 313.0, "ask": 10.45, "ask_size": 282.0, "iv": 0.5964, "open_interest": 65.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.0165, "vega": 0.0567, "theta": -0.0046, "rho": 0.0871, "theo": 10.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T13:42:53", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "KSS270917P00017000", "bid": 1.72, "bid_size": 69.0, "ask": 2.76, "ask_size": 635.0, "iv": 0.7326, "open_interest": 138.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0168, "vega": 0.0572, "theta": -0.0059, "rho": -0.0479, "theo": 1.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-05T15:38:21", "percent_change": 0.0, "prev_day_close": 2.0799999833107}, {"option": "KSS270917C00020000", "bid": 7.3, "bid_size": 491.0, "ask": 8.6, "ask_size": 300.0, "iv": 0.6171, "open_interest": 137.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0208, "vega": 0.0701, "theta": -0.0063, "rho": 0.0871, "theo": 8.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-11-02T13:13:11", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "KSS270917P00020000", "bid": 2.93, "bid_size": 18.0, "ask": 3.15, "ask_size": 142.0, "iv": 0.6622, "open_interest": 50.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0212, "vega": 0.0708, "theta": -0.0072, "rho": -0.0688, "theo": 3.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T12:09:50", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KSS270917C00022000", "bid": 7.0, "bid_size": 317.0, "ask": 7.55, "ask_size": 368.0, "iv": 0.6597, "open_interest": 163.0, "volume": 0.0, "delta": 0.711, "gamma": 0.0232, "vega": 0.0774, "theta": -0.0071, "rho": 0.0849, "theo": 7.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-11-02T13:13:11", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "KSS270917P00022000", "bid": 3.85, "bid_size": 43.0, "ask": 4.1, "ask_size": 179.0, "iv": 0.6582, "open_interest": 53.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.0236, "vega": 0.0779, "theta": -0.0078, "rho": -0.0829, "theo": 3.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T15:23:35", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "KSS270917C00025000", "bid": 5.75, "bid_size": 438.0, "ask": 6.2, "ask_size": 443.0, "iv": 0.6536, "open_interest": 188.0, "volume": 22.0, "delta": 0.6342, "gamma": 0.0256, "vega": 0.085, "theta": -0.0081, "rho": 0.0801, "theo": 5.9677, "change": 0.925, "open": 5.65, "high": 6.1, "low": 5.65, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:33:56", "percent_change": 18.2266, "prev_day_close": 5.07500004768372}, {"option": "KSS270917P00025000", "bid": 5.4, "bid_size": 178.0, "ask": 5.85, "ask_size": 354.0, "iv": 0.6568, "open_interest": 94.0, "volume": 1.0, "delta": -0.3756, "gamma": 0.0263, "vega": 0.0853, "theta": -0.0084, "rho": -0.1032, "theo": 5.5901, "change": -0.6, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T15:17:24", "percent_change": -9.67742, "prev_day_close": 6.20000004768372}, {"option": "KSS270917C00027000", "bid": 4.85, "bid_size": 435.0, "ask": 5.65, "ask_size": 475.0, "iv": 0.6518, "open_interest": 42.0, "volume": 0.0, "delta": 0.5848, "gamma": 0.0266, "vega": 0.088, "theta": -0.0085, "rho": 0.0758, "theo": 5.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-19T10:03:15", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "KSS270917P00027000", "bid": 6.4, "bid_size": 371.0, "ask": 7.2, "ask_size": 358.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0275, "vega": 0.0881, "theta": -0.0086, "rho": -0.1157, "theo": 6.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "KSS270917C00030000", "bid": 4.15, "bid_size": 73.0, "ask": 4.4, "ask_size": 49.0, "iv": 0.644, "open_interest": 36.0, "volume": 0.0, "delta": 0.515, "gamma": 0.0272, "vega": 0.0899, "theta": -0.0088, "rho": 0.0692, "theo": 4.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T13:31:46", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KSS270917P00030000", "bid": 8.2, "bid_size": 185.0, "ask": 9.2, "ask_size": 154.0, "iv": 0.6362, "open_interest": 1.0, "volume": 0.0, "delta": -0.5, "gamma": 0.0285, "vega": 0.0894, "theta": -0.0085, "rho": -0.1321, "theo": 8.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-19T13:25:30", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "KSS270917C00032000", "bid": 3.65, "bid_size": 54.0, "ask": 3.85, "ask_size": 20.0, "iv": 0.6424, "open_interest": 46.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.0272, "vega": 0.0896, "theta": -0.0088, "rho": 0.0646, "theo": 3.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T14:23:34", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "KSS270917P00032000", "bid": 9.85, "bid_size": 155.0, "ask": 10.65, "ask_size": 153.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.0288, "vega": 0.0885, "theta": -0.0084, "rho": -0.1408, "theo": 10.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "KSS270917C00035000", "bid": 3.0, "bid_size": 72.0, "ask": 3.25, "ask_size": 18.0, "iv": 0.645, "open_interest": 75.0, "volume": 0.0, "delta": 0.413, "gamma": 0.0266, "vega": 0.0877, "theta": -0.0087, "rho": 0.058, "theo": 3.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-06T15:12:24", "percent_change": 0.0, "prev_day_close": 2.54000008106232}, {"option": "KSS270917P00035000", "bid": 12.2, "bid_size": 148.0, "ask": 12.95, "ask_size": 135.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0287, "vega": 0.0852, "theta": -0.008, "rho": -0.1494, "theo": 12.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "KSS270917C00037000", "bid": 2.61, "bid_size": 34.0, "ask": 2.97, "ask_size": 58.0, "iv": 0.6484, "open_interest": 71.0, "volume": 0.0, "delta": 0.3775, "gamma": 0.0259, "vega": 0.0856, "theta": -0.0085, "rho": 0.0538, "theo": 2.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T13:52:09", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "KSS270917P00037000", "bid": 13.85, "bid_size": 130.0, "ask": 14.5, "ask_size": 90.0, "iv": 0.6505, "open_interest": 0.0, "volume": 0.0, "delta": -0.649, "gamma": 0.0285, "vega": 0.0824, "theta": -0.0077, "rho": -0.1544, "theo": 14.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "KSS271217C00002500", "bid": 20.0, "bid_size": 238.0, "ask": 23.5, "ask_size": 211.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 22.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-29T15:55:46", "percent_change": 0.0, "prev_day_close": 20.7249994277954}, {"option": "KSS271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 966.0, "iv": 1.297, "open_interest": 5153.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0003, "rho": -0.0012, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T12:52:25", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "KSS271217C00005000", "bid": 17.5, "bid_size": 264.0, "ask": 21.1, "ask_size": 254.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0006, "vega": 0.0011, "theta": 0.0, "rho": 0.006, "theo": 19.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.39, "last_trade_time": "2026-10-29T15:50:00", "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "KSS271217P00005000", "bid": 0.05, "bid_size": 63.0, "ask": 0.15, "ask_size": 458.0, "iv": 0.827, "open_interest": 1945.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0014, "vega": 0.0074, "theta": -0.0007, "rho": -0.0041, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:55:06", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "KSS271217C00007500", "bid": 17.25, "bid_size": 279.0, "ask": 18.4, "ask_size": 375.0, "iv": 0.9089, "open_interest": 439.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0031, "vega": 0.0125, "theta": 0.0, "rho": 0.0386, "theo": 17.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-04T14:05:47", "percent_change": 0.0, "prev_day_close": 16.2749996185303}, {"option": "KSS271217P00007500", "bid": 0.19, "bid_size": 20.0, "ask": 0.27, "ask_size": 66.0, "iv": 0.7365, "open_interest": 983.0, "volume": 3.0, "delta": -0.0265, "gamma": 0.0032, "vega": 0.0158, "theta": -0.0014, "rho": -0.0099, "theo": 0.2646, "change": 0.16, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:51:11", "percent_change": 88.8889, "prev_day_close": 0.179999996908009}, {"option": "KSS271217C00010000", "bid": 15.0, "bid_size": 482.0, "ask": 15.75, "ask_size": 374.0, "iv": 0.6933, "open_interest": 572.0, "volume": 10.0, "delta": 0.9506, "gamma": 0.0058, "vega": 0.026, "theta": -0.0003, "rho": 0.0658, "theo": 15.4311, "change": 1.125, "open": 15.25, "high": 15.25, "low": 15.25, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-11-09T12:27:39", "percent_change": 7.9646, "prev_day_close": 14.125}, {"option": "KSS271217P00010000", "bid": 0.3, "bid_size": 634.0, "ask": 0.62, "ask_size": 238.0, "iv": 0.6815, "open_interest": 369.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0058, "vega": 0.0275, "theta": -0.0023, "rho": -0.0199, "theo": 0.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T11:04:45", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "KSS271217C00012500", "bid": 12.15, "bid_size": 460.0, "ask": 13.9, "ask_size": 389.0, "iv": 0.563, "open_interest": 380.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.009, "vega": 0.0407, "theta": -0.0017, "rho": 0.0902, "theo": 13.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-12T13:42:50", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "KSS271217P00012500", "bid": 0.73, "bid_size": 538.0, "ask": 1.17, "ask_size": 390.0, "iv": 0.6762, "open_interest": 1405.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0091, "vega": 0.0411, "theta": -0.0034, "rho": -0.0337, "theo": 1.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-03T15:37:13", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "KSS271217C00015000", "bid": 10.5, "bid_size": 494.0, "ask": 12.15, "ask_size": 378.0, "iv": 0.5935, "open_interest": 958.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0124, "vega": 0.0545, "theta": -0.003, "rho": 0.1028, "theo": 11.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T12:02:31", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "KSS271217P00015000", "bid": 1.49, "bid_size": 281.0, "ask": 1.91, "ask_size": 657.0, "iv": 0.6818, "open_interest": 1674.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0126, "vega": 0.0553, "theta": -0.0044, "rho": -0.0511, "theo": 1.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-10-13T15:50:15", "percent_change": 0.0, "prev_day_close": 1.89000004529953}, {"option": "KSS271217C00017500", "bid": 9.85, "bid_size": 445.0, "ask": 10.55, "ask_size": 325.0, "iv": 0.6614, "open_interest": 295.0, "volume": 1.0, "delta": 0.816, "gamma": 0.0156, "vega": 0.0675, "theta": -0.0042, "rho": 0.1064, "theo": 10.2149, "change": 1.03, "open": 10.23, "high": 10.23, "low": 10.23, "tick": "up", "last_trade_price": 10.23, "last_trade_time": "2026-11-09T13:33:29", "percent_change": 11.1957, "prev_day_close": 9.19999980926514}, {"option": "KSS271217P00017500", "bid": 2.26, "bid_size": 362.0, "ask": 2.68, "ask_size": 279.0, "iv": 0.6578, "open_interest": 352.0, "volume": 10.0, "delta": -0.1864, "gamma": 0.0159, "vega": 0.0687, "theta": -0.0054, "rho": -0.0707, "theo": 2.5097, "change": -0.42, "open": 2.64, "high": 2.64, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-09T10:57:30", "percent_change": -14.5833, "prev_day_close": 2.87999999523163}, {"option": "KSS271217C00020000", "bid": 8.35, "bid_size": 522.0, "ask": 9.2, "ask_size": 320.0, "iv": 0.6442, "open_interest": 345.0, "volume": 5.0, "delta": 0.7609, "gamma": 0.0184, "vega": 0.0788, "theta": -0.0053, "rho": 0.1064, "theo": 8.8795, "change": 0.815, "open": 8.8, "high": 8.8, "low": 8.54, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-11-09T09:59:35", "percent_change": 10.5502, "prev_day_close": 7.72500014305115}, {"option": "KSS271217P00020000", "bid": 3.5, "bid_size": 21.0, "ask": 3.7, "ask_size": 106.0, "iv": 0.6617, "open_interest": 132.0, "volume": 2.0, "delta": -0.2426, "gamma": 0.0188, "vega": 0.0799, "theta": -0.0062, "rho": -0.0915, "theo": 3.5658, "change": -0.45, "open": 3.65, "high": 3.65, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T15:57:27", "percent_change": -11.1111, "prev_day_close": 4.05000007152557}, {"option": "KSS271217C00022500", "bid": 7.4, "bid_size": 412.0, "ask": 7.85, "ask_size": 10.0, "iv": 0.6423, "open_interest": 113.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0206, "vega": 0.0878, "theta": -0.0062, "rho": 0.104, "theo": 7.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-11-05T10:05:19", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "KSS271217P00022500", "bid": 4.7, "bid_size": 29.0, "ask": 4.95, "ask_size": 115.0, "iv": 0.6557, "open_interest": 66.0, "volume": 1.0, "delta": -0.3003, "gamma": 0.0211, "vega": 0.0887, "theta": -0.0067, "rho": -0.1127, "theo": 4.8076, "change": -0.5, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T12:43:33", "percent_change": -9.25926, "prev_day_close": 5.40000009536743}, {"option": "KSS271217C00025000", "bid": 6.35, "bid_size": 441.0, "ask": 7.0, "ask_size": 310.0, "iv": 0.6453, "open_interest": 321.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0222, "vega": 0.0944, "theta": -0.0068, "rho": 0.0999, "theo": 6.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-11-04T15:43:09", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "KSS271217P00025000", "bid": 5.75, "bid_size": 444.0, "ask": 6.7, "ask_size": 496.0, "iv": 0.6524, "open_interest": 161.0, "volume": 0.0, "delta": -0.3576, "gamma": 0.023, "vega": 0.095, "theta": -0.0071, "rho": -0.1329, "theo": 6.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.54, "last_trade_time": "2026-11-05T11:54:09", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "KSS271217C00027500", "bid": 5.45, "bid_size": 326.0, "ask": 6.35, "ask_size": 339.0, "iv": 0.6521, "open_interest": 330.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0232, "vega": 0.0987, "theta": -0.0072, "rho": 0.0948, "theo": 5.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T13:33:22", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "KSS271217P00027500", "bid": 7.1, "bid_size": 225.0, "ask": 8.25, "ask_size": 178.0, "iv": 0.6403, "open_interest": 4.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0242, "vega": 0.0989, "theta": -0.0073, "rho": -0.1505, "theo": 7.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "KSS271217C00030000", "bid": 4.9, "bid_size": 106.0, "ask": 5.4, "ask_size": 82.0, "iv": 0.6497, "open_interest": 467.0, "volume": 0.0, "delta": 0.5467, "gamma": 0.0237, "vega": 0.101, "theta": -0.0075, "rho": 0.0892, "theo": 5.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-05T10:15:48", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "KSS271217P00030000", "bid": 9.15, "bid_size": 101.0, "ask": 9.95, "ask_size": 180.0, "iv": 0.6588, "open_interest": 0.0, "volume": 0.0, "delta": -0.4663, "gamma": 0.0251, "vega": 0.1006, "theta": -0.0074, "rho": -0.166, "theo": 9.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "KSS271217C00032500", "bid": 4.35, "bid_size": 47.0, "ask": 4.6, "ask_size": 49.0, "iv": 0.6451, "open_interest": 79.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0239, "vega": 0.1016, "theta": -0.0076, "rho": 0.0838, "theo": 4.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T15:40:29", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "KSS271217P00032500", "bid": 10.75, "bid_size": 276.0, "ask": 12.0, "ask_size": 330.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0256, "vega": 0.1006, "theta": -0.0073, "rho": -0.181, "theo": 11.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "KSS271217C00035000", "bid": 3.8, "bid_size": 62.0, "ask": 4.05, "ask_size": 30.0, "iv": 0.6443, "open_interest": 733.0, "volume": 15.0, "delta": 0.4573, "gamma": 0.0237, "vega": 0.1012, "theta": -0.0076, "rho": 0.0782, "theo": 3.9824, "change": 0.75, "open": 3.95, "high": 4.0, "low": 3.9, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:39:06", "percent_change": 23.0769, "prev_day_close": 3.25}, {"option": "KSS271217P00035000", "bid": 12.65, "bid_size": 345.0, "ask": 13.6, "ask_size": 351.0, "iv": 0.6473, "open_interest": 233.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0258, "vega": 0.0992, "theta": -0.0072, "rho": -0.1919, "theo": 13.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-06-15T12:55:31", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "KSS271217C00037000", "bid": 3.35, "bid_size": 242.0, "ask": 3.7, "ask_size": 23.0, "iv": 0.6424, "open_interest": 891.0, "volume": 0.0, "delta": 0.4255, "gamma": 0.0234, "vega": 0.0999, "theta": -0.0076, "rho": 0.0738, "theo": 3.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-06T14:50:00", "percent_change": 0.0, "prev_day_close": 2.9449999332428}, {"option": "KSS271217P00037000", "bid": 14.3, "bid_size": 260.0, "ask": 15.15, "ask_size": 258.0, "iv": 0.65, "open_interest": 7.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.0259, "vega": 0.0969, "theta": -0.007, "rho": -0.1975, "theo": 14.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.31, "last_trade_time": "2026-08-03T15:08:34", "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "KSS271217C00040000", "bid": 2.93, "bid_size": 50.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.646, "open_interest": 603.0, "volume": 0.0, "delta": 0.3819, "gamma": 0.0228, "vega": 0.0974, "theta": -0.0074, "rho": 0.0677, "theo": 3.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "KSS271217P00040000", "bid": 16.85, "bid_size": 116.0, "ask": 17.6, "ask_size": 152.0, "iv": 0.6559, "open_interest": 90.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.0259, "vega": 0.0924, "theta": -0.0066, "rho": -0.2046, "theo": 17.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-08-27T11:51:01", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "KSS280121C00003000", "bid": 19.5, "bid_size": 206.0, "ask": 23.25, "ask_size": 194.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 21.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-10-22T11:37:59", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "KSS280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 806.0, "iv": 1.1607, "open_interest": 825.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0035, "theta": -0.0004, "rho": -0.0018, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-04T15:26:04", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "KSS280121C00005000", "bid": 17.9, "bid_size": 231.0, "ask": 22.2, "ask_size": 220.0, "iv": 1.0786, "open_interest": 75.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0007, "vega": 0.0015, "theta": 0.0, "rho": 0.0072, "theo": 19.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.29, "last_trade_time": "2026-10-09T10:55:36", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "KSS280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1035.0, "iv": 0.7796, "open_interest": 682.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0014, "vega": 0.0081, "theta": -0.0007, "rho": -0.0046, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:54:06", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "KSS280121C00008000", "bid": 15.6, "bid_size": 486.0, "ask": 18.5, "ask_size": 480.0, "iv": 0.708, "open_interest": 222.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0036, "vega": 0.017, "theta": 0.0, "rho": 0.0486, "theo": 17.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-09T15:11:21", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "KSS280121P00008000", "bid": 0.09, "bid_size": 760.0, "ask": 0.43, "ask_size": 582.0, "iv": 0.6908, "open_interest": 793.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0037, "vega": 0.0195, "theta": -0.0016, "rho": -0.0131, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-29T15:31:41", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "KSS280121C00010000", "bid": 14.6, "bid_size": 533.0, "ask": 15.85, "ask_size": 424.0, "iv": 0.6303, "open_interest": 450.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0058, "vega": 0.0287, "theta": -0.0004, "rho": 0.0724, "theo": 15.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.77, "last_trade_time": "2026-11-05T13:41:27", "percent_change": 0.0, "prev_day_close": 14.2250003814697}, {"option": "KSS280121P00010000", "bid": 0.52, "bid_size": 87.0, "ask": 0.65, "ask_size": 47.0, "iv": 0.6997, "open_interest": 372.0, "volume": 2.0, "delta": -0.0547, "gamma": 0.0059, "vega": 0.0296, "theta": -0.0023, "rho": -0.0222, "theo": 0.6014, "change": 0.005, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:20:09", "percent_change": 0.775192, "prev_day_close": 0.645000010728836}, {"option": "KSS280121C00013000", "bid": 11.8, "bid_size": 555.0, "ask": 13.95, "ask_size": 483.0, "iv": 0.6135, "open_interest": 459.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0096, "vega": 0.0462, "theta": -0.002, "rho": 0.0992, "theo": 13.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.99, "last_trade_time": "2026-10-28T12:46:25", "percent_change": 0.0, "prev_day_close": 12.0249996185303}, {"option": "KSS280121P00013000", "bid": 0.99, "bid_size": 429.0, "ask": 1.41, "ask_size": 487.0, "iv": 0.6766, "open_interest": 499.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0098, "vega": 0.0468, "theta": -0.0035, "rho": -0.0408, "theo": 1.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-28T14:35:56", "percent_change": 0.0, "prev_day_close": 1.33500003814697}, {"option": "KSS280121C00015000", "bid": 10.5, "bid_size": 733.0, "ask": 12.15, "ask_size": 232.0, "iv": 0.578, "open_interest": 473.0, "volume": 1.0, "delta": 0.8649, "gamma": 0.0122, "vega": 0.0577, "theta": -0.003, "rho": 0.1056, "theo": 11.8188, "change": 1.125, "open": 12.15, "high": 12.15, "low": 12.15, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-11-09T15:25:40", "percent_change": 10.2041, "prev_day_close": 11.0250000953674}, {"option": "KSS280121P00015000", "bid": 1.58, "bid_size": 312.0, "ask": 2.03, "ask_size": 575.0, "iv": 0.6732, "open_interest": 500.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0124, "vega": 0.0584, "theta": -0.0042, "rho": -0.056, "theo": 1.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T11:29:52", "percent_change": 0.0, "prev_day_close": 1.9549999833107}, {"option": "KSS280121C00017000", "bid": 9.75, "bid_size": 573.0, "ask": 11.0, "ask_size": 353.0, "iv": 0.6249, "open_interest": 569.0, "volume": 1.0, "delta": 0.8246, "gamma": 0.0147, "vega": 0.0685, "theta": -0.0039, "rho": 0.1088, "theo": 10.6074, "change": 0.775, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T09:32:24", "percent_change": 8.40108, "prev_day_close": 9.22499990463257}, {"option": "KSS280121P00017000", "bid": 2.32, "bid_size": 98.0, "ask": 2.79, "ask_size": 674.0, "iv": 0.673, "open_interest": 1176.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.015, "vega": 0.0691, "theta": -0.005, "rho": -0.0727, "theo": 2.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-05T12:28:19", "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "KSS280121C00020000", "bid": 8.4, "bid_size": 688.0, "ask": 9.45, "ask_size": 386.0, "iv": 0.64, "open_interest": 528.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.0179, "vega": 0.0824, "theta": -0.005, "rho": 0.1106, "theo": 9.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-05T12:11:26", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "KSS280121P00020000", "bid": 3.6, "bid_size": 71.0, "ask": 3.9, "ask_size": 384.0, "iv": 0.6542, "open_interest": 228.0, "volume": 30.0, "delta": -0.243, "gamma": 0.0183, "vega": 0.083, "theta": -0.0058, "rho": -0.0994, "theo": 3.7282, "change": -0.475, "open": 3.85, "high": 3.85, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:53:46", "percent_change": -11.3772, "prev_day_close": 4.17499995231628}, {"option": "KSS280121C00022000", "bid": 7.85, "bid_size": 384.0, "ask": 8.45, "ask_size": 301.0, "iv": 0.6536, "open_interest": 419.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.0195, "vega": 0.0898, "theta": -0.0057, "rho": 0.1114, "theo": 8.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-26T10:36:45", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "KSS280121P00022000", "bid": 4.6, "bid_size": 48.0, "ask": 5.25, "ask_size": 821.0, "iv": 0.6712, "open_interest": 135.0, "volume": 47.0, "delta": -0.2878, "gamma": 0.0201, "vega": 0.0903, "theta": -0.0063, "rho": -0.1172, "theo": 4.7198, "change": -0.5, "open": 4.85, "high": 4.85, "low": 4.7, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T15:58:02", "percent_change": -9.52381, "prev_day_close": 5.25}, {"option": "KSS280121C00025000", "bid": 6.55, "bid_size": 485.0, "ask": 7.25, "ask_size": 404.0, "iv": 0.6437, "open_interest": 2580.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.0214, "vega": 0.0979, "theta": -0.0064, "rho": 0.1091, "theo": 6.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T13:16:37", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "KSS280121P00025000", "bid": 6.25, "bid_size": 59.0, "ask": 6.55, "ask_size": 311.0, "iv": 0.6453, "open_interest": 2378.0, "volume": 2.0, "delta": -0.3545, "gamma": 0.0223, "vega": 0.0984, "theta": -0.0068, "rho": -0.1426, "theo": 6.402, "change": -0.45, "open": 6.5, "high": 6.5, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T12:51:34", "percent_change": -6.52174, "prev_day_close": 6.90000009536743}, {"option": "KSS280121C00027000", "bid": 5.85, "bid_size": 499.0, "ask": 6.6, "ask_size": 412.0, "iv": 0.6432, "open_interest": 1088.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0223, "vega": 0.1016, "theta": -0.0067, "rho": 0.1051, "theo": 6.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-11-06T10:25:03", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "KSS280121P00027000", "bid": 7.0, "bid_size": 648.0, "ask": 8.1, "ask_size": 647.0, "iv": 0.6355, "open_interest": 76.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0234, "vega": 0.1017, "theta": -0.007, "rho": -0.1568, "theo": 7.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-10-01T13:00:58", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "KSS280121C00030000", "bid": 5.05, "bid_size": 411.0, "ask": 5.6, "ask_size": 279.0, "iv": 0.6406, "open_interest": 1688.0, "volume": 1513.0, "delta": 0.5544, "gamma": 0.023, "vega": 0.1048, "theta": -0.0071, "rho": 0.0985, "theo": 5.3537, "change": 0.6, "open": 5.1, "high": 5.15, "low": 5.1, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T15:20:03", "percent_change": 13.1868, "prev_day_close": 4.55000019073486}, {"option": "KSS280121P00030000", "bid": 9.15, "bid_size": 389.0, "ask": 10.1, "ask_size": 431.0, "iv": 0.6413, "open_interest": 88.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0245, "vega": 0.1042, "theta": -0.007, "rho": -0.1762, "theo": 9.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "KSS280121C00032000", "bid": 4.65, "bid_size": 235.0, "ask": 5.0, "ask_size": 90.0, "iv": 0.6411, "open_interest": 258.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.0232, "vega": 0.1057, "theta": -0.0072, "rho": 0.0939, "theo": 4.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:09:20", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "KSS280121P00032000", "bid": 10.5, "bid_size": 312.0, "ask": 11.9, "ask_size": 354.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.025, "vega": 0.1049, "theta": -0.007, "rho": -0.1927, "theo": 11.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "KSS280121C00035000", "bid": 4.0, "bid_size": 161.0, "ask": 4.25, "ask_size": 4.0, "iv": 0.6372, "open_interest": 370.0, "volume": 24.0, "delta": 0.4678, "gamma": 0.0231, "vega": 0.1054, "theta": -0.0072, "rho": 0.0869, "theo": 4.1867, "change": 0.675, "open": 3.95, "high": 4.25, "low": 3.95, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:39:05", "percent_change": 19.708, "prev_day_close": 3.42499995231628}, {"option": "KSS280121P00035000", "bid": 12.75, "bid_size": 406.0, "ask": 13.8, "ask_size": 413.0, "iv": 0.638, "open_interest": 117.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.0254, "vega": 0.1033, "theta": -0.0069, "rho": -0.2056, "theo": 13.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-10-15T14:01:01", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "KSS280121C00037000", "bid": 3.55, "bid_size": 357.0, "ask": 3.95, "ask_size": 51.0, "iv": 0.6378, "open_interest": 749.0, "volume": 3.0, "delta": 0.4369, "gamma": 0.0229, "vega": 0.1044, "theta": -0.0072, "rho": 0.0823, "theo": 3.8059, "change": 0.58, "open": 3.65, "high": 3.8, "low": 3.65, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T10:56:41", "percent_change": 18.0124, "prev_day_close": 3.22000002861023}, {"option": "KSS280121P00037000", "bid": 14.4, "bid_size": 329.0, "ask": 15.35, "ask_size": 390.0, "iv": 0.6413, "open_interest": 106.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0256, "vega": 0.1012, "theta": -0.0068, "rho": -0.2096, "theo": 14.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.66, "last_trade_time": "2026-06-24T15:26:43", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "KSS280121C00040000", "bid": 3.1, "bid_size": 311.0, "ask": 3.45, "ask_size": 15.0, "iv": 0.6403, "open_interest": 1938.0, "volume": 23.0, "delta": 0.3943, "gamma": 0.0224, "vega": 0.102, "theta": -0.0071, "rho": 0.0756, "theo": 3.3095, "change": 0.5, "open": 3.2, "high": 3.3, "low": 3.2, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T11:55:57", "percent_change": 17.8571, "prev_day_close": 2.79999995231628}, {"option": "KSS280121P00040000", "bid": 16.85, "bid_size": 313.0, "ask": 17.75, "ask_size": 331.0, "iv": 0.6398, "open_interest": 104.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0256, "vega": 0.0972, "theta": -0.0064, "rho": -0.2184, "theo": 17.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-08-07T11:54:01", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "KSS281215C00003000", "bid": 19.5, "bid_size": 192.0, "ask": 23.45, "ask_size": 190.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0022, "theo": 21.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-10-22T14:09:07", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "KSS281215P00003000", "bid": 0.07, "bid_size": 113.0, "ask": 0.2, "ask_size": 353.0, "iv": 0.849, "open_interest": 573.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0008, "vega": 0.0083, "theta": -0.0004, "rho": -0.0073, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T12:46:26", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "KSS281215C00005000", "bid": 17.5, "bid_size": 196.0, "ask": 22.2, "ask_size": 193.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0008, "vega": 0.0011, "theta": 0.0, "rho": 0.0057, "theo": 19.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-10-07T13:39:48", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "KSS281215P00005000", "bid": 0.06, "bid_size": 635.0, "ask": 0.41, "ask_size": 435.0, "iv": 0.7191, "open_interest": 508.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0019, "vega": 0.0171, "theta": -0.0008, "rho": -0.0169, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T12:46:26", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "KSS281215C00008000", "bid": 15.9, "bid_size": 207.0, "ask": 17.9, "ask_size": 207.0, "iv": 0.5453, "open_interest": 4.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0044, "vega": 0.0286, "theta": 0.0, "rho": 0.0704, "theo": 17.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-09-01T10:15:22", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "KSS281215P00008000", "bid": 0.51, "bid_size": 402.0, "ask": 0.89, "ask_size": 98.0, "iv": 0.6891, "open_interest": 16.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0041, "vega": 0.0343, "theta": -0.0015, "rho": -0.04, "theo": 0.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-21T09:43:36", "percent_change": 0.0, "prev_day_close": 0.815000027418136}, {"option": "KSS281215C00010000", "bid": 14.55, "bid_size": 301.0, "ask": 16.5, "ask_size": 228.0, "iv": 0.6289, "open_interest": 154.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.006, "vega": 0.0437, "theta": -0.0001, "rho": 0.0996, "theo": 15.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-10-15T09:51:27", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "KSS281215P00010000", "bid": 0.94, "bid_size": 344.0, "ask": 1.37, "ask_size": 248.0, "iv": 0.6754, "open_interest": 3740.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0058, "vega": 0.047, "theta": -0.0019, "rho": -0.0613, "theo": 1.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-02T11:00:15", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "KSS281215C00013000", "bid": 12.8, "bid_size": 362.0, "ask": 14.45, "ask_size": 15.0, "iv": 0.6296, "open_interest": 51.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0085, "vega": 0.0657, "theta": -0.0011, "rho": 0.1296, "theo": 13.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-13T09:32:21", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "KSS281215P00013000", "bid": 1.81, "bid_size": 264.0, "ask": 2.25, "ask_size": 109.0, "iv": 0.6573, "open_interest": 45.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0084, "vega": 0.0664, "theta": -0.0026, "rho": -0.0942, "theo": 2.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-28T10:52:16", "percent_change": 0.0, "prev_day_close": 2.26500001549721}, {"option": "KSS281215C00015000", "bid": 12.05, "bid_size": 305.0, "ask": 13.55, "ask_size": 252.0, "iv": 0.6637, "open_interest": 140.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0101, "vega": 0.078, "theta": -0.0018, "rho": 0.1434, "theo": 12.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.99, "last_trade_time": "2026-10-28T09:41:49", "percent_change": 0.0, "prev_day_close": 11.9750003814697}, {"option": "KSS281215P00015000", "bid": 2.72, "bid_size": 12.0, "ask": 2.94, "ask_size": 37.0, "iv": 0.6587, "open_interest": 399.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0101, "vega": 0.0783, "theta": -0.003, "rho": -0.1192, "theo": 2.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-23T15:18:30", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "KSS281215C00017000", "bid": 10.9, "bid_size": 317.0, "ask": 12.9, "ask_size": 311.0, "iv": 0.6677, "open_interest": 149.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0115, "vega": 0.0881, "theta": -0.0023, "rho": 0.1539, "theo": 11.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.67, "last_trade_time": "2026-10-23T10:32:40", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "KSS281215P00017000", "bid": 3.35, "bid_size": 183.0, "ask": 4.0, "ask_size": 223.0, "iv": 0.6529, "open_interest": 17.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0117, "vega": 0.0893, "theta": -0.0034, "rho": -0.1445, "theo": 3.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-14T10:14:26", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "KSS281215C00020000", "bid": 10.2, "bid_size": 292.0, "ask": 11.2, "ask_size": 179.0, "iv": 0.6703, "open_interest": 240.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0133, "vega": 0.1021, "theta": -0.003, "rho": 0.1615, "theo": 10.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T14:02:09", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "KSS281215P00020000", "bid": 3.95, "bid_size": 374.0, "ask": 5.55, "ask_size": 307.0, "iv": 0.6107, "open_interest": 5.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.0138, "vega": 0.1033, "theta": -0.0038, "rho": -0.1829, "theo": 5.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-26T14:14:07", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KSS281215C00022000", "bid": 8.85, "bid_size": 331.0, "ask": 11.0, "ask_size": 334.0, "iv": 0.665, "open_interest": 31.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.0143, "vega": 0.1099, "theta": -0.0034, "rho": 0.1617, "theo": 9.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.48, "last_trade_time": "2026-11-05T12:31:40", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "KSS281215P00022000", "bid": 4.95, "bid_size": 292.0, "ask": 6.65, "ask_size": 321.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.2615, "gamma": 0.015, "vega": 0.111, "theta": -0.0041, "rho": -0.2094, "theo": 6.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "KSS281215C00025000", "bid": 8.0, "bid_size": 529.0, "ask": 9.35, "ask_size": 319.0, "iv": 0.6408, "open_interest": 106.0, "volume": 0.0, "delta": 0.6884, "gamma": 0.0156, "vega": 0.1189, "theta": -0.0039, "rho": 0.1623, "theo": 8.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-11-06T10:14:23", "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "KSS281215P00025000", "bid": 7.6, "bid_size": 105.0, "ask": 8.5, "ask_size": 238.0, "iv": 0.6484, "open_interest": 50.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.0166, "vega": 0.1201, "theta": -0.0043, "rho": -0.2441, "theo": 7.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-12T09:30:20", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "KSS281215C00027000", "bid": 7.35, "bid_size": 439.0, "ask": 9.35, "ask_size": 443.0, "iv": 0.6616, "open_interest": 18.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0162, "vega": 0.1236, "theta": -0.0042, "rho": 0.1605, "theo": 8.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-30T14:48:23", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KSS281215P00027000", "bid": 8.8, "bid_size": 182.0, "ask": 9.8, "ask_size": 315.0, "iv": 0.6458, "open_interest": 8.0, "volume": 0.0, "delta": -0.3435, "gamma": 0.0175, "vega": 0.1246, "theta": -0.0044, "rho": -0.2663, "theo": 9.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-13T15:57:10", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "KSS281215C00030000", "bid": 7.25, "bid_size": 129.0, "ask": 8.35, "ask_size": 464.0, "iv": 0.6786, "open_interest": 25.0, "volume": 26.0, "delta": 0.6174, "gamma": 0.0169, "vega": 0.1288, "theta": -0.0045, "rho": 0.1561, "theo": 7.3286, "change": 1.6, "open": 6.5, "high": 8.35, "low": 6.5, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-11-09T15:20:03", "percent_change": 23.7037, "prev_day_close": 6.75}, {"option": "KSS281215P00030000", "bid": 10.8, "bid_size": 145.0, "ask": 11.85, "ask_size": 310.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0187, "vega": 0.1294, "theta": -0.0046, "rho": -0.2942, "theo": 11.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "KSS281215C00032000", "bid": 6.0, "bid_size": 470.0, "ask": 7.55, "ask_size": 458.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": 0.5911, "gamma": 0.0172, "vega": 0.1314, "theta": -0.0046, "rho": 0.1534, "theo": 6.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KSS281215P00032000", "bid": 11.7, "bid_size": 304.0, "ask": 13.4, "ask_size": 317.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.0194, "vega": 0.1314, "theta": -0.0046, "rho": -0.3122, "theo": 12.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "KSS281215C00035000", "bid": 5.35, "bid_size": 366.0, "ask": 6.7, "ask_size": 131.0, "iv": 0.6258, "open_interest": 26.0, "volume": 0.0, "delta": 0.5541, "gamma": 0.0175, "vega": 0.1338, "theta": -0.0048, "rho": 0.1475, "theo": 6.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-11-02T09:30:16", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "KSS281215P00035000", "bid": 14.35, "bid_size": 91.0, "ask": 15.65, "ask_size": 185.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0202, "vega": 0.1326, "theta": -0.0046, "rho": -0.3328, "theo": 14.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "KSS281215C00037000", "bid": 4.95, "bid_size": 405.0, "ask": 6.65, "ask_size": 384.0, "iv": 0.6371, "open_interest": 171.0, "volume": 0.0, "delta": 0.5309, "gamma": 0.0176, "vega": 0.1348, "theta": -0.0049, "rho": 0.1438, "theo": 5.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-05T14:18:17", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "KSS281215P00037000", "bid": 15.45, "bid_size": 151.0, "ask": 17.25, "ask_size": 176.0, "iv": 0.6361, "open_interest": 0.0, "volume": 0.0, "delta": -0.4927, "gamma": 0.0208, "vega": 0.1326, "theta": -0.0045, "rho": -0.3471, "theo": 16.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-08-27T12:24:42", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "KSS290119C00003000", "bid": 21.3, "bid_size": 191.0, "ask": 22.4, "ask_size": 191.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 21.9265, "change": 1.375, "open": 21.74, "high": 21.74, "low": 21.6, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-11-09T11:56:06", "percent_change": 6.79852, "prev_day_close": 20.2249994277954}, {"option": "KSS290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 768.0, "iv": 0.9859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0008, "vega": 0.0088, "theta": -0.0004, "rho": -0.0078, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "KSS290119C00005000", "bid": 17.5, "bid_size": 193.0, "ask": 21.2, "ask_size": 193.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0006, "vega": 0.0011, "theta": 0.0, "rho": 0.0059, "theo": 19.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.26, "last_trade_time": "2026-11-02T13:55:29", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "KSS290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 791.0, "iv": 1.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0019, "vega": 0.018, "theta": -0.0008, "rho": -0.018, "theo": 0.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KSS290119C00008000", "bid": 15.5, "bid_size": 201.0, "ask": 19.0, "ask_size": 201.0, "iv": 0.6952, "open_interest": 3.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0046, "vega": 0.0302, "theta": 0.0, "rho": 0.0718, "theo": 17.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-06T15:04:18", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "KSS290119P00008000", "bid": 0.05, "bid_size": 746.0, "ask": 5.0, "ask_size": 784.0, "iv": 1.1251, "open_interest": 1.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.004, "vega": 0.0357, "theta": -0.0015, "rho": -0.0422, "theo": 0.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-29T14:41:45", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "KSS290119C00010000", "bid": 14.35, "bid_size": 214.0, "ask": 16.55, "ask_size": 195.0, "iv": 0.5966, "open_interest": 12.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0061, "vega": 0.0448, "theta": -0.0003, "rho": 0.095, "theo": 15.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-15T09:47:47", "percent_change": 0.0, "prev_day_close": 15.0250005722046}, {"option": "KSS290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 840.0, "iv": 0.7656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0057, "vega": 0.0487, "theta": -0.0019, "rho": -0.0639, "theo": 1.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67999995220453}, {"option": "KSS290119C00013000", "bid": 12.0, "bid_size": 214.0, "ask": 14.8, "ask_size": 191.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0085, "vega": 0.067, "theta": -0.0012, "rho": 0.1277, "theo": 13.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "KSS290119P00013000", "bid": 0.89, "bid_size": 782.0, "ask": 3.7, "ask_size": 834.0, "iv": 0.6821, "open_interest": 45.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0082, "vega": 0.0682, "theta": -0.0026, "rho": -0.0993, "theo": 2.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-28T15:28:22", "percent_change": 0.0, "prev_day_close": 2.40499994158745}, {"option": "KSS290119C00015000", "bid": 11.4, "bid_size": 391.0, "ask": 13.6, "ask_size": 220.0, "iv": 0.6139, "open_interest": 7.0, "volume": 0.0, "delta": 0.845, "gamma": 0.01, "vega": 0.0796, "theta": -0.0018, "rho": 0.1426, "theo": 12.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T15:37:46", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "KSS290119P00015000", "bid": 2.69, "bid_size": 186.0, "ask": 3.05, "ask_size": 140.0, "iv": 0.6497, "open_interest": 287.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0098, "vega": 0.0802, "theta": -0.003, "rho": -0.1251, "theo": 2.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T13:14:29", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "KSS290119C00017000", "bid": 10.05, "bid_size": 387.0, "ask": 12.8, "ask_size": 276.0, "iv": 0.6032, "open_interest": 10.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0113, "vega": 0.0904, "theta": -0.0023, "rho": 0.1512, "theo": 11.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.14, "last_trade_time": "2026-10-26T10:36:25", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "KSS290119P00017000", "bid": 2.6, "bid_size": 706.0, "ask": 5.45, "ask_size": 692.0, "iv": 0.6777, "open_interest": 20.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0113, "vega": 0.0911, "theta": -0.0033, "rho": -0.1519, "theo": 3.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T12:57:23", "percent_change": 0.0, "prev_day_close": 4.04499995708466}, {"option": "KSS290119C00020000", "bid": 10.35, "bid_size": 369.0, "ask": 11.15, "ask_size": 8.0, "iv": 0.6626, "open_interest": 142.0, "volume": 5.0, "delta": 0.7644, "gamma": 0.013, "vega": 0.1044, "theta": -0.003, "rho": 0.1602, "theo": 10.5815, "change": 1.095, "open": 10.72, "high": 10.72, "low": 10.72, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-11-09T09:48:02", "percent_change": 11.3766, "prev_day_close": 9.625}, {"option": "KSS290119P00020000", "bid": 4.15, "bid_size": 705.0, "ask": 7.0, "ask_size": 698.0, "iv": 0.6765, "open_interest": 12.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.0134, "vega": 0.1051, "theta": -0.0037, "rho": -0.1918, "theo": 5.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-10-02T10:49:59", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "KSS290119C00022000", "bid": 8.0, "bid_size": 333.0, "ask": 10.95, "ask_size": 355.0, "iv": 0.6126, "open_interest": 3.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.014, "vega": 0.1119, "theta": -0.0033, "rho": 0.1614, "theo": 9.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-10-23T12:06:49", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "KSS290119P00022000", "bid": 5.2, "bid_size": 727.0, "ask": 7.75, "ask_size": 777.0, "iv": 0.6554, "open_interest": 3.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0145, "vega": 0.1128, "theta": -0.004, "rho": -0.2182, "theo": 6.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-26T15:50:27", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "KSS290119C00025000", "bid": 7.05, "bid_size": 590.0, "ask": 9.7, "ask_size": 353.0, "iv": 0.604, "open_interest": 10.0, "volume": 0.0, "delta": 0.6882, "gamma": 0.0151, "vega": 0.121, "theta": -0.0038, "rho": 0.1629, "theo": 8.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.24, "last_trade_time": "2026-10-28T09:43:02", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "KSS290119P00025000", "bid": 6.95, "bid_size": 538.0, "ask": 9.85, "ask_size": 474.0, "iv": 0.6645, "open_interest": 3.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.0161, "vega": 0.122, "theta": -0.0042, "rho": -0.2551, "theo": 8.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-10-23T11:06:33", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "KSS290119C00027000", "bid": 7.9, "bid_size": 524.0, "ask": 9.2, "ask_size": 451.0, "iv": 0.6646, "open_interest": 18.0, "volume": 5.0, "delta": 0.6596, "gamma": 0.0157, "vega": 0.1257, "theta": -0.004, "rho": 0.1611, "theo": 8.2609, "change": -1.54, "open": 6.26, "high": 6.26, "low": 6.26, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-11-09T14:56:16", "percent_change": -19.7436, "prev_day_close": 7.80000019073486}, {"option": "KSS290119P00027000", "bid": 8.2, "bid_size": 423.0, "ask": 10.9, "ask_size": 365.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.017, "vega": 0.1267, "theta": -0.0043, "rho": -0.2774, "theo": 9.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "KSS290119C00030000", "bid": 5.65, "bid_size": 656.0, "ask": 8.4, "ask_size": 501.0, "iv": 0.6062, "open_interest": 7.0, "volume": 0.0, "delta": 0.619, "gamma": 0.0164, "vega": 0.1311, "theta": -0.0044, "rho": 0.1588, "theo": 7.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T09:47:12", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "KSS290119P00030000", "bid": 10.15, "bid_size": 399.0, "ask": 13.05, "ask_size": 358.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": -0.3835, "gamma": 0.0181, "vega": 0.1317, "theta": -0.0044, "rho": -0.3085, "theo": 11.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "KSS290119C00032000", "bid": 5.0, "bid_size": 393.0, "ask": 7.95, "ask_size": 309.0, "iv": 0.6001, "open_interest": 13.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0167, "vega": 0.1336, "theta": -0.0045, "rho": 0.1569, "theo": 7.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-05T09:38:07", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "KSS290119P00032000", "bid": 11.5, "bid_size": 193.0, "ask": 14.55, "ask_size": 183.0, "iv": 0.6552, "open_interest": 3.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0188, "vega": 0.1338, "theta": -0.0045, "rho": -0.3258, "theo": 12.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-11-02T13:56:28", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "KSS290119C00035000", "bid": 4.4, "bid_size": 419.0, "ask": 7.25, "ask_size": 327.0, "iv": 0.5985, "open_interest": 99.0, "volume": 0.0, "delta": 0.5575, "gamma": 0.017, "vega": 0.1363, "theta": -0.0047, "rho": 0.1523, "theo": 6.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-29T15:37:28", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "KSS290119P00035000", "bid": 13.75, "bid_size": 187.0, "ask": 16.25, "ask_size": 177.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.0197, "vega": 0.1354, "theta": -0.0045, "rho": -0.351, "theo": 15.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-15T11:13:12", "percent_change": 0.0, "prev_day_close": 15.8250002861023}], "symbol": "KSS", "security_type": "stock", "exchange_id": 3, "current_price": 24.8079, "price_change": 1.88, "price_change_percent": 8.1597, "bid": 24.8, "ask": 24.96, "bid_size": 100, "ask_size": 100, "open": 23.71, "high": 25.165, "low": 23.59, "close": 24.92, "prev_day_close": 23.04, "volume": 4532901, "iv30": 78.143, "iv30_change": 0.55, "iv30_change_percent": 0.7088, "seqno": 10414265661, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "KSS"}