[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KVUE":3,"homepage-market-summary":35,"stock-options-KVUE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KVUE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kenvue Inc.","NYSE",null,"PERFUMES, COSMETICS & OTHER TOILET PREPARATIONS","Kenvue is the world's largest pure-play consumer health company by sales, generating over $15 billion in annual revenue. Formerly known as Johnson & Johnson's consumer segment, Kenvue spun off and went public in May 2023. It operates in a variety of categories within consumer health, such as cough, cold, and allergy care, pain management, face and body care, and oral care, as well as women's health. Its portfolio has some of the most well-known brands in the space, including Tylenol, Listerine, Johnson's, Aveeno, and Neutrogena. Kenvue announced in November 2025 that it signed a deal to be fully acquired by Kimberly-Clark, with the deal expected to close during the second half of 2026.","22,000","Summit, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8304,0.84,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},17.39,17.24,17.405,17.165,17.2,0.19,1.1,10308018.606692,36914,17.3171,20.13,14.02,30080179.57118421,55.2,858,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":256,"updated_at":660,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.4,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,2549,0.57,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",17,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",24,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",31,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",38,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",45,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",73,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",101,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",136,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",164,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-05-21",227,"270521",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",254,"270617",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-17",346,"270917",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-12-17",437,"271217",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",472,"280121",{"date":253,"label":253,"type":193,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2029-01-19",836,"290119",[257,274,284,295,307,316,326,335,343,354,369,386,406,425,447,468,490,509,528,547,563,577,590,600,609,618,627,634,642,651],{"strike":258,"call":259,"put":268,"callItm":44,"putItm":14,"isAtm":14},5,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":186,"changePercent":9,"volume":186,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":186,"theta":186,"vega":186,"rho":267,"in_the_money":44},"KVUE  261009C00005000",11.2,13.6,12.4,4,0.3362,1,0.000448,{"contract_symbol":269,"symbol":269,"bid":186,"ask":270,"last":271,"change":186,"changePercent":9,"volume":186,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009P00005000",0.01,0.07,2,0.1738,{"strike":194,"call":275,"put":281,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":186,"theta":186,"vega":186,"rho":280,"in_the_money":44},"KVUE  261009C00010000",6.65,8.15,7.27,0.000896,{"contract_symbol":282,"symbol":282,"bid":186,"ask":283,"last":121,"change":186,"changePercent":9,"volume":186,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009P00010000",0.75,{"strike":285,"call":286,"put":292,"callItm":44,"putItm":14,"isAtm":14},11,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":266,"gamma":186,"theta":186,"vega":186,"rho":291,"in_the_money":44},"KVUE  261009C00011000",5.65,7.15,6.27,0.000985,{"contract_symbol":293,"symbol":293,"bid":186,"ask":283,"last":294,"change":186,"changePercent":9,"volume":186,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009P00011000",0.62,{"strike":296,"call":297,"put":303,"callItm":44,"putItm":14,"isAtm":14},12,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":186,"changePercent":9,"volume":186,"openInterest":272,"open_interest":272,"iv":265,"implied_volatility":265,"delta":266,"gamma":186,"theta":186,"vega":186,"rho":302,"in_the_money":44},"KVUE  261009C00012000",4.8,6,5.39,0.001075,{"contract_symbol":304,"symbol":304,"bid":186,"ask":305,"last":306,"change":186,"changePercent":9,"volume":186,"openInterest":266,"open_interest":266,"iv":273,"implied_volatility":273,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009P00012000",0.05,0.49,{"strike":308,"call":309,"put":314,"callItm":44,"putItm":14,"isAtm":14},13,{"contract_symbol":310,"symbol":310,"bid":311,"ask":258,"last":312,"change":186,"changePercent":9,"volume":186,"openInterest":266,"open_interest":266,"iv":265,"implied_volatility":265,"delta":266,"gamma":186,"theta":186,"vega":186,"rho":313,"in_the_money":44},"KVUE  261009C00013000",3.8,4.45,0.001165,{"contract_symbol":315,"symbol":315,"bid":186,"ask":283,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":273,"implied_volatility":273,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009P00013000",{"strike":317,"call":318,"put":324,"callItm":44,"putItm":14,"isAtm":14},13.5,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":266,"gamma":186,"theta":186,"vega":186,"rho":323,"in_the_money":44},"KVUE  261009C00013500",3.35,4.5,3.94,0.001209,{"contract_symbol":325,"symbol":325,"bid":186,"ask":283,"last":270,"change":186,"changePercent":9,"volume":186,"openInterest":194,"open_interest":194,"iv":273,"implied_volatility":273,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009P00013500",{"strike":327,"call":328,"put":333,"callItm":44,"putItm":14,"isAtm":14},14,{"contract_symbol":329,"symbol":329,"bid":330,"ask":264,"last":331,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":266,"gamma":186,"theta":186,"vega":186,"rho":332,"in_the_money":44},"KVUE  261009C00014000",2.91,3.5,0.001254,{"contract_symbol":334,"symbol":334,"bid":186,"ask":283,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":273,"implied_volatility":273,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009P00014000",{"strike":336,"call":337,"put":341,"callItm":44,"putItm":14,"isAtm":14},14.5,{"contract_symbol":338,"symbol":338,"bid":339,"ask":331,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":265,"implied_volatility":265,"delta":266,"gamma":186,"theta":186,"vega":186,"rho":340,"in_the_money":44},"KVUE  261009C00014500",2.3,0.001299,{"contract_symbol":342,"symbol":342,"bid":186,"ask":283,"last":270,"change":186,"changePercent":9,"volume":186,"openInterest":194,"open_interest":194,"iv":273,"implied_volatility":273,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009P00014500",{"strike":344,"call":345,"put":352,"callItm":44,"putItm":14,"isAtm":44},15,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":265,"implied_volatility":265,"delta":349,"gamma":350,"theta":186,"vega":186,"rho":351,"in_the_money":44},"KVUE  261009C00015000",2.03,2.78,0.999999,0.000011,0.001344,{"contract_symbol":353,"symbol":353,"bid":186,"ask":283,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":273,"implied_volatility":273,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009P00015000",{"strike":355,"call":356,"put":366,"callItm":44,"putItm":14,"isAtm":44},15.5,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":360,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":265,"implied_volatility":265,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":44},"KVUE  261009C00015500",1.53,2.28,2.4,0.999886,0.000807,-0.000038,0.000007,0.001388,{"contract_symbol":367,"symbol":367,"bid":186,"ask":283,"last":270,"change":186,"changePercent":9,"volume":186,"openInterest":368,"open_interest":368,"iv":273,"implied_volatility":273,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009P00015500",34,{"strike":370,"call":371,"put":381,"callItm":44,"putItm":14,"isAtm":44},16,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":265,"implied_volatility":265,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":44},"KVUE  261009C00016000",1.09,1.79,1.7,0.996409,0.019404,-0.000911,0.000177,0.001428,{"contract_symbol":382,"symbol":382,"bid":186,"ask":283,"last":383,"change":186,"changePercent":9,"volume":186,"openInterest":384,"open_interest":384,"iv":273,"implied_volatility":273,"delta":186,"gamma":385,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009P00016000",0.17,184,0.000002,{"strike":387,"call":388,"put":398,"callItm":44,"putItm":14,"isAtm":44},16.5,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":186,"changePercent":9,"volume":186,"openInterest":266,"open_interest":266,"iv":265,"implied_volatility":265,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":44},"KVUE  261009C00016500",0.6,1.3,0.8,0.95739,0.163644,-0.007682,0.001496,0.001411,{"contract_symbol":399,"symbol":399,"bid":186,"ask":283,"last":270,"change":186,"changePercent":9,"volume":186,"openInterest":400,"open_interest":400,"iv":273,"implied_volatility":273,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"KVUE  261009P00016500",121,-0.000472,0.00588,-0.000074,0.000028,-0.000001,{"strike":198,"call":407,"put":416,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":408,"symbol":408,"bid":186,"ask":409,"last":410,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":265,"implied_volatility":265,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":44},"KVUE  261009C00017000",1.2,0.37,0.783169,0.529755,-0.024869,0.004841,0.001178,{"contract_symbol":417,"symbol":417,"bid":186,"ask":418,"last":270,"change":186,"changePercent":9,"volume":186,"openInterest":419,"open_interest":419,"iv":273,"implied_volatility":273,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"KVUE  261009P00017000",0.03,132,-0.067864,0.457505,-0.00574,0.002162,-0.000107,{"strike":426,"call":427,"put":437,"callItm":14,"putItm":44,"isAtm":44},17.5,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":271,"change":186,"changePercent":9,"volume":186,"openInterest":308,"open_interest":308,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"KVUE  261009C00017500",0.06,0.15,0.2145,0.414676,1.102115,-0.021065,0.006427,0.000638,{"contract_symbol":438,"symbol":438,"bid":186,"ask":283,"last":439,"change":186,"changePercent":9,"volume":186,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":44},"KVUE  261009P00017500",0.32,419,0.3067,-0.55699,0.780928,-0.030508,0.006511,-0.000891,{"strike":448,"call":449,"put":458,"callItm":14,"putItm":44,"isAtm":44},18,{"contract_symbol":450,"symbol":450,"bid":186,"ask":184,"last":270,"change":186,"changePercent":9,"volume":186,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":14},"KVUE  261009C00018000",1153,0.3303,0.151055,0.430089,-0.019495,0.003862,0.000232,{"contract_symbol":459,"symbol":459,"bid":270,"ask":266,"last":460,"change":186,"changePercent":9,"volume":186,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":44},"KVUE  261009P00018000",0.68,7,0.3719,-0.819342,0.428904,-0.024643,0.004336,-0.001336,{"strike":469,"call":470,"put":480,"callItm":14,"putItm":44,"isAtm":44},18.5,{"contract_symbol":471,"symbol":471,"bid":186,"ask":271,"last":472,"change":186,"changePercent":9,"volume":186,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"KVUE  261009C00018500",0.02,276,0.4626,0.088195,0.209727,-0.018643,0.002637,0.000135,{"contract_symbol":481,"symbol":481,"bid":111,"ask":482,"last":483,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":44},"KVUE  261009P00018500",1.45,1.44,0.4944,-0.896506,0.220718,-0.022416,0.002967,-0.001499,{"strike":491,"call":492,"put":499,"callItm":14,"putItm":44,"isAtm":44},19,{"contract_symbol":493,"symbol":493,"bid":186,"ask":271,"last":429,"change":186,"changePercent":9,"volume":186,"openInterest":327,"open_interest":327,"iv":474,"implied_volatility":474,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"KVUE  261009C00019000",0.024937,0.076466,-0.006797,0.000962,0.000038,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":484,"implied_volatility":484,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":44},"KVUE  261009P00019000",1.23,1.94,2.25,-0.966504,0.09142,-0.009285,0.001229,-0.001651,{"strike":510,"call":511,"put":518,"callItm":14,"putItm":44,"isAtm":44},19.5,{"contract_symbol":512,"symbol":512,"bid":186,"ask":283,"last":270,"change":186,"changePercent":9,"volume":186,"openInterest":491,"open_interest":491,"iv":474,"implied_volatility":474,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"KVUE  261009C00019500",0.00532,0.020034,-0.001781,0.000252,0.000008,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":186,"changePercent":9,"volume":186,"openInterest":272,"open_interest":272,"iv":484,"implied_volatility":484,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":44},"KVUE  261009P00019500",0.33,4.2,2.33,-0.991501,0.028354,-0.00288,0.000381,-0.001734,{"strike":529,"call":530,"put":538,"callItm":14,"putItm":44,"isAtm":14},20,{"contract_symbol":531,"symbol":531,"bid":186,"ask":270,"last":472,"change":186,"changePercent":9,"volume":186,"openInterest":532,"open_interest":532,"iv":474,"implied_volatility":474,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":14},"KVUE  261009C00020000",64,0.000866,0.00387,-0.000344,0.000049,0.000001,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":484,"implied_volatility":484,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":44},"KVUE  261009P00020000",0.83,4.7,-0.998293,0.006735,-0.000684,0.000091,-0.001789,{"strike":548,"call":549,"put":555,"callItm":14,"putItm":44,"isAtm":14},20.5,{"contract_symbol":550,"symbol":550,"bid":186,"ask":270,"last":270,"change":186,"changePercent":9,"volume":186,"openInterest":551,"open_interest":551,"iv":474,"implied_volatility":474,"delta":552,"gamma":553,"theta":554,"vega":364,"rho":186,"in_the_money":14},"KVUE  261009C00020500",35,0.000109,0.000564,-0.00005,{"contract_symbol":556,"symbol":556,"bid":266,"ask":557,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":484,"implied_volatility":484,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":44},"KVUE  261009P00020500",5.2,-0.999725,0.00125,-0.000127,0.000017,-0.001836,{"strike":564,"call":565,"put":570,"callItm":14,"putItm":44,"isAtm":14},21,{"contract_symbol":566,"symbol":566,"bid":186,"ask":270,"last":472,"change":186,"changePercent":9,"volume":186,"openInterest":567,"open_interest":567,"iv":474,"implied_volatility":474,"delta":350,"gamma":568,"theta":569,"vega":537,"rho":186,"in_the_money":14},"KVUE  261009C00021000",25,0.000063,-0.000006,{"contract_symbol":571,"symbol":571,"bid":483,"ask":572,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":484,"implied_volatility":484,"delta":573,"gamma":574,"theta":575,"vega":385,"rho":576,"in_the_money":44},"KVUE  261009P00021000",5.7,-0.999964,0.000185,-0.000019,-0.001881,{"strike":578,"call":579,"put":583,"callItm":14,"putItm":44,"isAtm":14},21.5,{"contract_symbol":580,"symbol":580,"bid":186,"ask":581,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":474,"implied_volatility":474,"delta":537,"gamma":582,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009C00021500",2.13,0.000006,{"contract_symbol":584,"symbol":584,"bid":502,"ask":585,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":484,"implied_volatility":484,"delta":586,"gamma":587,"theta":588,"vega":186,"rho":589,"in_the_money":44},"KVUE  261009P00021500",6.2,-0.999996,0.000022,-0.000002,-0.001926,{"strike":591,"call":592,"put":594,"callItm":14,"putItm":44,"isAtm":14},22,{"contract_symbol":593,"symbol":593,"bid":186,"ask":581,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":474,"implied_volatility":474,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009C00022000",{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":484,"implied_volatility":484,"delta":598,"gamma":385,"theta":186,"vega":186,"rho":599,"in_the_money":44},"KVUE  261009P00022000",2.44,6.7,-1,-0.001971,{"strike":601,"call":602,"put":604,"callItm":14,"putItm":44,"isAtm":14},22.5,{"contract_symbol":603,"symbol":603,"bid":186,"ask":581,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":474,"implied_volatility":474,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009C00022500",{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":484,"implied_volatility":484,"delta":598,"gamma":186,"theta":186,"vega":186,"rho":608,"in_the_money":44},"KVUE  261009P00022500",2.94,7.2,-0.002016,{"strike":610,"call":611,"put":613,"callItm":14,"putItm":44,"isAtm":14},23,{"contract_symbol":612,"symbol":612,"bid":186,"ask":581,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":474,"implied_volatility":474,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009C00023000",{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":484,"implied_volatility":484,"delta":598,"gamma":186,"theta":186,"vega":186,"rho":617,"in_the_money":44},"KVUE  261009P00023000",3.45,7.7,-0.002061,{"strike":619,"call":620,"put":622,"callItm":14,"putItm":44,"isAtm":14},23.5,{"contract_symbol":621,"symbol":621,"bid":186,"ask":581,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":474,"implied_volatility":474,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009C00023500",{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":484,"implied_volatility":484,"delta":598,"gamma":186,"theta":186,"vega":186,"rho":626,"in_the_money":44},"KVUE  261009P00023500",3.95,8.2,-0.002105,{"strike":202,"call":628,"put":630,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":629,"symbol":629,"bid":186,"ask":581,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":474,"implied_volatility":474,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009C00024000",{"contract_symbol":631,"symbol":631,"bid":312,"ask":632,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":484,"implied_volatility":484,"delta":598,"gamma":186,"theta":186,"vega":186,"rho":633,"in_the_money":44},"KVUE  261009P00024000",8.7,-0.00215,{"strike":635,"call":636,"put":638,"callItm":14,"putItm":44,"isAtm":14},24.5,{"contract_symbol":637,"symbol":637,"bid":186,"ask":581,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":474,"implied_volatility":474,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009C00024500",{"contract_symbol":639,"symbol":639,"bid":85,"ask":640,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":484,"implied_volatility":484,"delta":598,"gamma":186,"theta":186,"vega":186,"rho":641,"in_the_money":44},"KVUE  261009P00024500",9.2,-0.002195,{"strike":567,"call":643,"put":646,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":644,"symbol":644,"bid":186,"ask":645,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":474,"implied_volatility":474,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009C00025000",0.39,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":484,"implied_volatility":484,"delta":598,"gamma":186,"theta":186,"vega":186,"rho":650,"in_the_money":44},"KVUE  261009P00025000",5.45,9.7,-0.00224,{"strike":652,"call":653,"put":655,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":654,"symbol":654,"bid":186,"ask":270,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":474,"implied_volatility":474,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KVUE  261009C00030000",{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":484,"implied_volatility":484,"delta":598,"gamma":186,"theta":186,"vega":186,"rho":659,"in_the_money":44},"KVUE  261009P00030000",10.45,14.7,-0.002688,"2026-10-06T13:31:45.467831+00:00"]