[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHWY":3,"homepage-market-summary":31,"stock-options-CHWY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CHWY","2026-10-02",{"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},"Chewy, Inc.","NYSE",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Founded in 2011, Chewy is a leading e-commerce retailer of pet food, toys, supplies, and medications in North America. The firm offers a comprehensive selection of proprietary and third-party brands, anchored by its highly sticky autoship subscription program, which drives over 83% of its sales. Beyond core retail, Chewy is expanding into high-margin revenue streams, including its retail media network (Chewy Ads), specialized veterinary healthcare software, and brick-and-mortar veterinary clinics to further integrate customers into the Chewy ecosystem.","18,000","Plantation, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},18.17,17.98,18.345,17.8201,17.72,0.45,2.54,7935289.825671,62964,18.1605,39.7,17.4,8327801.105720644,3.5,1836,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":235,"updated_at":799,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":138,"implied_volatility":180},1900,16538,[185,186,191,195,199,203,207,211,215,219,223,227,231],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",42,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",49,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",77,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",105,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",168,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-04-16",196,"270416",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2028-01-21",476,"280121",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2029-01-19",840,"290119",[236,256,271,293,317,345,371,399,426,451,479,502,527,550,570,588,607,624,642,658,674,689,703,717,730,744,755,767,778,789],{"strike":237,"call":238,"put":252,"callItm":40,"putItm":14,"isAtm":14},13,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":243,"changePercent":9,"volume":244,"openInterest":245,"open_interest":245,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":40},"CHWY  261009C00013000",5.05,6.2,4.83,-0.62,4,9,0.5196,0.999999,0.000004,-0.000001,0,0.002456,{"contract_symbol":253,"symbol":253,"bid":250,"ask":254,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CHWY  261009P00013000",0.75,0.4066,{"strike":189,"call":257,"put":266,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":246,"implied_volatility":246,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":40},"CHWY  261009C00014000",3.25,4.6,0.999886,0.000345,-0.000042,0.000011,0.002645,{"contract_symbol":267,"symbol":267,"bid":250,"ask":268,"last":269,"change":9,"changePercent":9,"volume":47,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":249,"gamma":270,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CHWY  261009P00014000",0.2,0.37,0.000006,{"strike":272,"call":273,"put":285,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":278,"changePercent":9,"volume":279,"openInterest":47,"open_interest":47,"iv":246,"implied_volatility":246,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":40},"CHWY  261009C00015000",3.05,3.35,3.15,-0.36,6,0.996736,0.007605,-0.000928,0.000246,0.002822,{"contract_symbol":286,"symbol":286,"bid":250,"ask":287,"last":288,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":249,"in_the_money":14},"CHWY  261009P00015000",0.23,0.12,-0.000272,0.000994,-0.000074,0.000025,{"strike":294,"call":295,"put":308,"callItm":40,"putItm":14,"isAtm":40},16,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":300,"changePercent":9,"volume":301,"openInterest":302,"open_interest":302,"iv":246,"implied_volatility":246,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":40},"CHWY  261009C00016000",1.83,2.58,2.14,0.24,2,22,0.965348,0.059055,-0.007207,0.001914,0.0029,{"contract_symbol":309,"symbol":309,"bid":250,"ask":310,"last":310,"change":113,"changePercent":9,"volume":301,"openInterest":311,"open_interest":311,"iv":255,"implied_volatility":255,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"CHWY  261009P00016000",0.01,1441,-0.010624,0.027667,-0.002068,0.000702,-0.000037,{"strike":318,"call":319,"put":333,"callItm":40,"putItm":14,"isAtm":40},16.5,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":324,"changePercent":9,"volume":325,"openInterest":326,"open_interest":326,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":40},"CHWY  261009C00016500",1.4,2.02,1.71,0.18,88,92,0.5423,0.908364,0.121518,-0.016151,0.00411,0.002791,{"contract_symbol":334,"symbol":334,"bid":250,"ask":335,"last":336,"change":337,"changePercent":9,"volume":237,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"CHWY  261009P00016500",0.03,0.02,-0.02,9201,0.365,-0.025787,0.065797,-0.003962,0.001498,-0.00009,{"strike":346,"call":347,"put":357,"callItm":40,"putItm":14,"isAtm":40},17,{"contract_symbol":348,"symbol":348,"bid":47,"ask":349,"last":350,"change":324,"changePercent":9,"volume":279,"openInterest":294,"open_interest":294,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":40},"CHWY  261009C00017000",1.62,1.31,0.5304,0.828788,0.191897,-0.024401,0.006349,0.0026,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":362,"changePercent":9,"volume":363,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"CHWY  261009P00017000",0.04,0.07,0.05,-0.08,36,424,0.3967,-0.106002,0.184822,-0.013142,0.004573,-0.000374,{"strike":372,"call":373,"put":386,"callItm":40,"putItm":14,"isAtm":40},17.5,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":378,"changePercent":9,"volume":47,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":40},"CHWY  261009C00017500",0.58,1.16,0.87,0.08,50,0.4658,0.732009,0.283195,-0.027765,0.008227,0.002349,{"contract_symbol":387,"symbol":387,"bid":388,"ask":148,"last":389,"change":390,"changePercent":9,"volume":391,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"CHWY  261009P00017500",0.13,0.16,-0.15,43,303,0.4276,-0.251851,0.298751,-0.024685,0.007967,-0.000896,{"strike":400,"call":401,"put":414,"callItm":40,"putItm":14,"isAtm":40},18,{"contract_symbol":402,"symbol":402,"bid":403,"ask":375,"last":404,"change":405,"changePercent":9,"volume":406,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":40},"CHWY  261009C00018000",0.42,0.46,-0.03,87,55,0.4105,0.577228,0.381805,-0.029081,0.009776,0.001887,{"contract_symbol":415,"symbol":415,"bid":416,"ask":128,"last":417,"change":390,"changePercent":9,"volume":418,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":14},"CHWY  261009P00018000",0.28,0.34,570,150,0.392,-0.420195,0.399292,-0.027735,0.009763,-0.001501,{"strike":427,"call":428,"put":440,"callItm":14,"putItm":40,"isAtm":40},18.5,{"contract_symbol":429,"symbol":429,"bid":287,"ask":430,"last":431,"change":361,"changePercent":9,"volume":432,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":14},"CHWY  261009C00018500",0.31,0.26,269,95,0.3878,0.377887,0.392478,-0.026675,0.009493,0.001251,{"contract_symbol":441,"symbol":441,"bid":442,"ask":39,"last":375,"change":443,"changePercent":9,"volume":209,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":40},"CHWY  261009P00018500",0.57,-0.24,199,0.4604,-0.599773,0.336024,-0.032197,0.00965,-0.002181,{"strike":452,"call":453,"put":465,"callItm":14,"putItm":40,"isAtm":40},19,{"contract_symbol":454,"symbol":454,"bid":455,"ask":389,"last":456,"change":337,"changePercent":9,"volume":457,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"CHWY  261009C00019000",0.1,0.11,226,97,0.4034,0.218297,0.292622,-0.021517,0.007362,0.000726,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":470,"changePercent":9,"volume":471,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":40},"CHWY  261009P00019000",0.92,1.07,0.96,-0.25,8,453,0.4832,-0.738713,0.269491,-0.028434,0.008121,-0.002727,{"strike":480,"call":481,"put":490,"callItm":14,"putItm":40,"isAtm":40},19.5,{"contract_symbol":482,"symbol":482,"bid":361,"ask":378,"last":108,"change":250,"changePercent":9,"volume":53,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"CHWY  261009C00019500",375,0.4262,0.119685,0.18758,-0.015401,0.004987,0.000399,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":362,"changePercent":9,"volume":178,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":40},"CHWY  261009P00019500",1.14,1.88,1.42,98,0.5448,-0.817512,0.194516,-0.026094,0.00661,-0.003082,{"strike":503,"call":504,"put":514,"callItm":14,"putItm":40,"isAtm":40},20,{"contract_symbol":505,"symbol":505,"bid":250,"ask":359,"last":335,"change":250,"changePercent":9,"volume":506,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"CHWY  261009C00020000",143,487,0.3886,0.038354,0.085818,-0.005856,0.00208,0.000129,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":519,"changePercent":9,"volume":294,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":40},"CHWY  261009P00020000",1.52,2.32,1.9,-0.38,249,0.6011,-0.868674,0.141908,-0.023174,0.00532,-0.003346,{"strike":528,"call":529,"put":537,"callItm":14,"putItm":40,"isAtm":40},20.5,{"contract_symbol":530,"symbol":530,"bid":250,"ask":360,"last":336,"change":113,"changePercent":9,"volume":193,"openInterest":213,"open_interest":213,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"CHWY  261009C00020500",0.4001,0.015133,0.038191,-0.002763,0.000953,0.000051,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":455,"changePercent":9,"volume":542,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":40},"CHWY  261009P00020500",2.2,2.83,2.4,3,5,0.6257,-0.913061,0.10127,-0.017921,0.003952,-0.003586,{"strike":193,"call":551,"put":559,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":552,"symbol":552,"bid":250,"ask":336,"last":336,"change":250,"changePercent":9,"volume":47,"openInterest":553,"open_interest":553,"iv":531,"implied_volatility":531,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"CHWY  261009C00021000",89,0.004596,0.013425,-0.000971,0.000335,0.000016,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":336,"changePercent":9,"volume":471,"openInterest":564,"open_interest":564,"iv":544,"implied_volatility":544,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":40},"CHWY  261009P00021000",2.65,3.1,3.04,61,-0.949501,0.066522,-0.011772,0.002596,-0.0038,{"strike":571,"call":572,"put":579,"callItm":14,"putItm":40,"isAtm":14},21.5,{"contract_symbol":573,"symbol":573,"bid":250,"ask":336,"last":310,"change":113,"changePercent":9,"volume":197,"openInterest":574,"open_interest":574,"iv":531,"implied_volatility":531,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":248,"in_the_money":14},"CHWY  261009C00021500",53,0.001212,0.004019,-0.000291,0.0001,{"contract_symbol":580,"symbol":580,"bid":542,"ask":581,"last":582,"change":250,"changePercent":9,"volume":250,"openInterest":47,"open_interest":47,"iv":544,"implied_volatility":544,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":40},"CHWY  261009P00021500",4.15,3.48,-0.972166,0.040911,-0.00724,0.001597,-0.003969,{"strike":302,"call":589,"put":597,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":590,"symbol":590,"bid":250,"ask":310,"last":336,"change":250,"changePercent":9,"volume":244,"openInterest":591,"open_interest":591,"iv":531,"implied_volatility":531,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":14},"CHWY  261009C00022000",91,0.000279,0.001036,-0.000075,0.000026,0.000001,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":250,"changePercent":9,"volume":250,"openInterest":294,"open_interest":294,"iv":544,"implied_volatility":544,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":40},"CHWY  261009P00022000",2.63,5.2,4.08,-0.985406,0.023669,-0.004188,0.000924,-0.004108,{"strike":608,"call":609,"put":615,"callItm":14,"putItm":40,"isAtm":14},22.5,{"contract_symbol":610,"symbol":610,"bid":250,"ask":335,"last":336,"change":250,"changePercent":9,"volume":47,"openInterest":611,"open_interest":611,"iv":531,"implied_volatility":531,"delta":612,"gamma":613,"theta":614,"vega":270,"rho":250,"in_the_money":14},"CHWY  261009C00022500",32,0.000057,0.000233,-0.000017,{"contract_symbol":616,"symbol":616,"bid":244,"ask":617,"last":618,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":544,"implied_volatility":544,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":40},"CHWY  261009P00022500",5.15,4.2,-0.992701,0.012938,-0.002289,0.000505,-0.004226,{"strike":625,"call":626,"put":632,"callItm":14,"putItm":40,"isAtm":14},23,{"contract_symbol":627,"symbol":627,"bid":250,"ask":269,"last":336,"change":250,"changePercent":9,"volume":47,"openInterest":628,"open_interest":628,"iv":531,"implied_volatility":531,"delta":629,"gamma":630,"theta":631,"vega":596,"rho":250,"in_the_money":14},"CHWY  261009C00023000",132,0.00001,0.000046,-0.000003,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":544,"implied_volatility":544,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":40},"CHWY  261009P00023000",4.5,5.65,2.1,-0.99651,0.006709,-0.001187,0.000262,-0.004334,{"strike":643,"call":644,"put":649,"callItm":14,"putItm":40,"isAtm":14},23.5,{"contract_symbol":645,"symbol":645,"bid":250,"ask":254,"last":310,"change":250,"changePercent":9,"volume":250,"openInterest":646,"open_interest":646,"iv":531,"implied_volatility":531,"delta":647,"gamma":648,"theta":249,"vega":250,"rho":250,"in_the_money":14},"CHWY  261009C00023500",54,0.000002,0.000008,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":544,"implied_volatility":544,"delta":654,"gamma":655,"theta":656,"vega":513,"rho":657,"in_the_money":40},"CHWY  261009P00023500",3.6,6.55,2.49,-0.9984,0.003312,-0.000586,-0.004434,{"strike":659,"call":660,"put":664,"callItm":14,"putItm":40,"isAtm":14},24,{"contract_symbol":661,"symbol":661,"bid":250,"ask":336,"last":335,"change":662,"changePercent":9,"volume":301,"openInterest":663,"open_interest":663,"iv":531,"implied_volatility":531,"delta":250,"gamma":596,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CHWY  261009C00024000",-0.11,181,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":668,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":544,"implied_volatility":544,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":40},"CHWY  261009P00024000",5.35,6.8,5.75,-0.999295,0.001562,-0.000276,0.000061,-0.004532,{"strike":675,"call":676,"put":679,"callItm":14,"putItm":40,"isAtm":14},24.5,{"contract_symbol":677,"symbol":677,"bid":250,"ask":336,"last":359,"change":335,"changePercent":9,"volume":542,"openInterest":678,"open_interest":678,"iv":531,"implied_volatility":531,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CHWY  261009C00024500",793,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":683,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":544,"implied_volatility":544,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":40},"CHWY  261009P00024500",5.85,7.3,3.16,-0.999701,0.000706,-0.000125,0.000028,-0.004628,{"strike":67,"call":690,"put":694,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":691,"symbol":691,"bid":250,"ask":128,"last":692,"change":250,"changePercent":9,"volume":250,"openInterest":693,"open_interest":693,"iv":531,"implied_volatility":531,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CHWY  261009C00025000",0.14,63,{"contract_symbol":695,"symbol":695,"bid":696,"ask":471,"last":697,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":544,"implied_volatility":544,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":40},"CHWY  261009P00025000",6.35,5.1,-0.999877,0.000307,-0.000054,0.000012,-0.004723,{"strike":704,"call":705,"put":708,"callItm":14,"putItm":40,"isAtm":14},25.5,{"contract_symbol":706,"symbol":706,"bid":250,"ask":254,"last":361,"change":250,"changePercent":9,"volume":250,"openInterest":707,"open_interest":707,"iv":531,"implied_volatility":531,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CHWY  261009C00025500",59,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":544,"implied_volatility":544,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":40},"CHWY  261009P00025500",6.85,8.5,-0.999951,0.000128,-0.000023,0.000005,-0.004817,{"strike":718,"call":719,"put":722,"callItm":14,"putItm":40,"isAtm":14},26,{"contract_symbol":720,"symbol":720,"bid":250,"ask":254,"last":310,"change":250,"changePercent":9,"volume":250,"openInterest":721,"open_interest":721,"iv":531,"implied_volatility":531,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CHWY  261009C00026000",186,{"contract_symbol":723,"symbol":723,"bid":724,"ask":245,"last":725,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":544,"implied_volatility":544,"delta":726,"gamma":727,"theta":728,"vega":647,"rho":729,"in_the_money":40},"CHWY  261009P00026000",7.35,7.7,-0.999981,0.000052,-0.000009,-0.004912,{"strike":731,"call":732,"put":736,"callItm":14,"putItm":40,"isAtm":14},26.5,{"contract_symbol":733,"symbol":733,"bid":250,"ask":254,"last":734,"change":250,"changePercent":9,"volume":250,"openInterest":735,"open_interest":735,"iv":531,"implied_volatility":531,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CHWY  261009C00026500",0.3,51,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":544,"implied_volatility":544,"delta":740,"gamma":741,"theta":742,"vega":596,"rho":743,"in_the_money":40},"CHWY  261009P00026500",7.85,9.5,-0.999993,0.00002,-0.000004,-0.005006,{"strike":745,"call":746,"put":749,"callItm":14,"putItm":40,"isAtm":14},27,{"contract_symbol":747,"symbol":747,"bid":250,"ask":254,"last":108,"change":250,"changePercent":9,"volume":250,"openInterest":748,"open_interest":748,"iv":531,"implied_volatility":531,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CHWY  261009C00027000",48,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":544,"implied_volatility":544,"delta":753,"gamma":648,"theta":249,"vega":250,"rho":754,"in_the_money":40},"CHWY  261009P00027000",8.35,10,-0.999997,-0.005101,{"strike":756,"call":757,"put":759,"callItm":14,"putItm":40,"isAtm":14},27.5,{"contract_symbol":758,"symbol":758,"bid":250,"ask":254,"last":336,"change":250,"changePercent":9,"volume":250,"openInterest":301,"open_interest":301,"iv":531,"implied_volatility":531,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CHWY  261009C00027500",{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":763,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":544,"implied_volatility":544,"delta":764,"gamma":765,"theta":249,"vega":250,"rho":766,"in_the_money":40},"CHWY  261009P00027500",8.85,10.5,9.8,-0.999999,0.000003,-0.005195,{"strike":197,"call":768,"put":771,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":769,"symbol":769,"bid":250,"ask":268,"last":389,"change":335,"changePercent":9,"volume":47,"openInterest":770,"open_interest":770,"iv":531,"implied_volatility":531,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CHWY  261009C00028000",715,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":775,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":544,"implied_volatility":544,"delta":776,"gamma":596,"theta":250,"vega":250,"rho":777,"in_the_money":40},"CHWY  261009P00028000",9.35,10.95,9.65,-1,-0.00529,{"strike":779,"call":780,"put":784,"callItm":14,"putItm":40,"isAtm":14},29,{"contract_symbol":781,"symbol":781,"bid":250,"ask":254,"last":782,"change":250,"changePercent":9,"volume":250,"openInterest":783,"open_interest":783,"iv":531,"implied_volatility":531,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CHWY  261009C00029000",0.6,11,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":544,"implied_volatility":544,"delta":776,"gamma":250,"theta":250,"vega":250,"rho":788,"in_the_money":40},"CHWY  261009P00029000",10.1,12.1,-0.005479,{"strike":790,"call":791,"put":793,"callItm":14,"putItm":40,"isAtm":14},30,{"contract_symbol":792,"symbol":792,"bid":250,"ask":254,"last":431,"change":250,"changePercent":9,"volume":250,"openInterest":47,"open_interest":47,"iv":531,"implied_volatility":531,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"CHWY  261009C00030000",{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":797,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":544,"implied_volatility":544,"delta":776,"gamma":250,"theta":250,"vega":250,"rho":798,"in_the_money":40},"CHWY  261009P00030000",10.9,13.1,11.65,-0.005668,"2026-10-02T23:08:47.684138+00:00"]