| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS190823C00038000 | 2019-08-19 12:11AM EDT | 38.00 | 6.00 | 6.90 | 7.40 | 0.00 | - | - | 13 | 245.70% |
| KSS190823C00039000 | 2019-08-20 10:39AM EDT | 39.00 | 7.20 | 5.80 | 6.70 | 0.00 | - | 1 | 1 | 167.19% |
| KSS190823C00040000 | 2019-08-20 3:49PM EDT | 40.00 | 5.00 | 4.50 | 5.40 | 0.00 | - | 21 | 31 | 188.67% |
| KSS190823C00041000 | 2019-08-23 3:19PM EDT | 41.00 | 4.60 | 4.00 | 4.40 | -0.30 | -6.12% | 5 | 3 | 93.75% |
| KSS190823C00042500 | 2019-08-23 3:42PM EDT | 42.50 | 2.90 | 2.60 | 2.80 | -2.06 | -41.53% | 3 | 44 | 64.06% |
| KSS190823C00043000 | 2019-08-23 3:43PM EDT | 43.00 | 2.40 | 2.10 | 2.25 | -0.90 | -27.27% | 15 | 170 | 71.09% |
| KSS190823C00043500 | 2019-08-23 3:21PM EDT | 43.50 | 2.10 | 1.65 | 1.80 | -1.10 | -34.38% | 14 | 44 | 51.95% |
| KSS190823C00044000 | 2019-08-23 11:20AM EDT | 44.00 | 1.08 | 1.05 | 1.25 | -1.92 | -64.00% | 28 | 165 | 45.31% |
| KSS190823C00044500 | 2019-08-23 3:30PM EDT | 44.50 | 0.95 | 0.65 | 0.90 | -1.80 | -65.45% | 110 | 115 | 51.95% |
| KSS190823C00045000 | 2019-08-23 3:54PM EDT | 45.00 | 0.15 | 0.15 | 0.30 | -2.35 | -94.00% | 480 | 2,186 | 20.90% |
| KSS190823C00045500 | 2019-08-23 3:53PM EDT | 45.50 | 0.05 | 0.00 | 0.05 | -2.55 | -98.08% | 474 | 515 | 17.19% |
| KSS190823C00046000 | 2019-08-23 3:15PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | -1.55 | -96.88% | 133 | 264 | 30.86% |
| KSS190823C00046500 | 2019-08-23 3:54PM EDT | 46.50 | 0.05 | 0.50 | 0.05 | -1.04 | -95.41% | 100 | 452 | 79.30% |
| KSS190823C00047000 | 2019-08-23 2:00PM EDT | 47.00 | 0.03 | 0.25 | 0.35 | -0.65 | -95.59% | 919 | 3,166 | 98.05% |
| KSS190823C00047500 | 2019-08-23 2:37PM EDT | 47.50 | 0.03 | 0.05 | 0.15 | -0.37 | -92.50% | 273 | 729 | 77.73% |
| KSS190823C00048000 | 2019-08-23 12:52PM EDT | 48.00 | 0.02 | 0.00 | 0.10 | -0.23 | -92.00% | 95 | 1,103 | 75.78% |
| KSS190823C00048500 | 2019-08-23 3:22PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | -0.14 | -93.33% | 57 | 1,128 | 25.00% |
| KSS190823C00049000 | 2019-08-23 3:05PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 5 | 1,075 | 50.00% |
| KSS190823C00049500 | 2019-08-22 10:02AM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| KSS190823C00050000 | 2019-08-23 10:56AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 10 | 2,856 | 50.00% |
| KSS190823C00050500 | 2019-08-22 9:44AM EDT | 50.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 804 | 50.00% |
| KSS190823C00051000 | 2019-08-22 3:15PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 452 | 50.00% |
| KSS190823C00051500 | 2019-08-23 10:26AM EDT | 51.50 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 14 | 222 | 50.00% |
| KSS190823C00052000 | 2019-08-23 2:58PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | +0.02 | +200.00% | 12 | 1,167 | 50.00% |
| KSS190823C00052500 | 2019-08-22 12:18PM EDT | 52.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 47 | 1,520 | 50.00% |
| KSS190823C00053000 | 2019-08-23 12:24PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,140 | 50.00% |
| KSS190823C00053500 | 2019-08-21 3:09PM EDT | 53.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 227 | 50.00% |
| KSS190823C00054000 | 2019-08-21 3:26PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 230 | 590 | 50.00% |
| KSS190823C00054500 | 2019-08-21 3:57PM EDT | 54.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 26 | 165 | 167.19% |
| KSS190823C00055000 | 2019-08-21 1:44PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 9 | 600 | 50.00% |
| KSS190823C00055500 | 2019-08-21 9:47AM EDT | 55.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 750 | 50.00% |
| KSS190823C00056000 | 2019-08-22 10:17AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 50.00% |
| KSS190823C00057000 | 2019-08-22 2:02PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 50.00% |
| KSS190823C00058000 | 2019-08-22 1:20PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| KSS190823C00059000 | 2019-08-22 10:56AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| KSS190823C00060000 | 2019-08-22 10:56AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 50.00% |
| KSS190823C00061000 | 2019-08-12 12:13AM EDT | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| KSS190823P00036000 | 2019-08-19 12:11AM EDT | 36.00 | 0.07 | - | 0.05 | 0.00 | - | - | 1 | 226.56% |
| KSS190823P00037000 | 2019-08-19 11:02AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| KSS190823P00038000 | 2019-08-20 11:08AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 50.00% |
| KSS190823P00038500 | 2019-08-19 10:52AM EDT | 38.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 54 | 183 | 150.00% |
| KSS190823P00039000 | 2019-08-20 3:45PM EDT | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 284 | 139.06% |
| KSS190823P00040000 | 2019-08-23 12:37PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 1 | 301 | 50.00% |
| KSS190823P00040500 | 2019-08-21 9:47AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 79 | 50.00% |
| KSS190823P00041000 | 2019-08-21 12:05PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2,107 | 50.00% |
| KSS190823P00041500 | 2019-08-23 11:40AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 2 | 68 | 50.00% |
| KSS190823P00042000 | 2019-08-23 2:54PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 9 | 4,075 | 50.00% |
| KSS190823P00042500 | 2019-08-21 3:49PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 25.00% |
| KSS190823P00043000 | 2019-08-23 3:51PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 37 | 1,091 | 25.00% |
| KSS190823P00043500 | 2019-08-23 9:55AM EDT | 43.50 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 4 | 209 | 25.00% |
| KSS190823P00044000 | 2019-08-23 3:51PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 4 | 970 | 12.50% |
| KSS190823P00044500 | 2019-08-23 12:25PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 158 | 295 | 6.25% |
| KSS190823P00045000 | 2019-08-23 3:57PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 64 | 2,542 | 12.70% |
| KSS190823P00045500 | 2019-08-23 3:57PM EDT | 45.50 | 0.50 | 0.25 | 0.40 | +0.45 | +900.00% | 99 | 624 | 21.09% |
| KSS190823P00046000 | 2019-08-23 3:44PM EDT | 46.00 | 0.70 | 0.75 | 0.90 | +0.59 | +536.36% | 162 | 852 | 36.33% |
| KSS190823P00046500 | 2019-08-23 3:59PM EDT | 46.50 | 1.40 | 1.25 | 1.40 | +1.27 | +976.92% | 291 | 906 | 49.61% |
| KSS190823P00047000 | 2019-08-23 3:07PM EDT | 47.00 | 1.25 | 1.70 | 1.90 | +1.04 | +495.24% | 231 | 494 | 61.72% |
| KSS190823P00047500 | 2019-08-23 3:52PM EDT | 47.50 | 2.50 | 2.25 | 2.35 | +2.05 | +455.56% | 70 | 353 | 58.59% |
| KSS190823P00048000 | 2019-08-23 3:51PM EDT | 48.00 | 2.85 | 2.75 | 2.90 | +2.15 | +307.14% | 125 | 531 | 50.00% |
| KSS190823P00048500 | 2019-08-23 3:21PM EDT | 48.50 | 3.00 | 3.20 | 3.50 | +2.05 | +215.79% | 12 | 121 | 77.34% |
| KSS190823P00049000 | 2019-08-23 3:53PM EDT | 49.00 | 3.92 | 3.70 | 3.90 | +2.42 | +161.33% | 66 | 162 | 105.08% |
| KSS190823P00049500 | 2019-08-20 2:18PM EDT | 49.50 | 4.09 | 4.10 | 4.60 | 0.00 | - | 18 | 44 | 94.53% |
| KSS190823P00050000 | 2019-08-23 3:14PM EDT | 50.00 | 4.40 | 4.60 | 5.00 | +1.51 | +52.25% | 2 | 40 | 151.56% |
| KSS190823P00050500 | 2019-08-22 12:58PM EDT | 50.50 | 3.00 | 5.00 | 5.60 | 0.00 | - | 1 | 20 | 183.59% |
| KSS190823P00051000 | 2019-08-23 2:20PM EDT | 51.00 | 5.35 | 5.70 | 6.30 | +2.25 | +72.58% | 29 | 3 | 172.66% |
| KSS190823P00051500 | 2019-08-22 3:30PM EDT | 51.50 | 4.10 | 6.00 | 6.60 | 0.00 | - | 2 | 6 | 205.47% |
| KSS190823P00052000 | 2019-08-23 3:28PM EDT | 52.00 | 6.51 | 6.70 | 7.30 | +0.31 | +5.00% | 3 | 503 | 192.19% |
| KSS190823P00052500 | 2019-08-20 10:42AM EDT | 52.50 | 6.38 | 7.00 | 7.80 | 0.00 | - | 17 | 3 | 169.53% |
| KSS190823P00053000 | 2019-07-30 3:20PM EDT | 53.00 | 5.90 | 7.30 | 8.30 | 0.00 | - | 1 | 0 | 276.17% |
| KSS190823P00053500 | 2019-07-31 1:42PM EDT | 53.50 | 9.62 | 8.10 | 8.80 | 0.00 | - | 1 | 2 | 205.08% |
| KSS190823P00054000 | 2019-08-20 9:46AM EDT | 54.00 | 6.20 | 8.70 | 9.10 | 0.00 | - | 1 | 795 | 193.75% |
| KSS190823P00055000 | 2019-08-16 2:11PM EDT | 55.00 | 9.61 | 9.40 | 10.30 | 0.00 | - | 7 | 0 | 178.13% |
| KSS190823P00056000 | 2019-08-20 12:01PM EDT | 56.00 | 10.40 | 10.60 | 11.50 | 0.00 | - | 1 | 1 | 278.91% |