{"timestamp": "2026-11-10 01:34:14", "data": {"options": [{"option": "CHWY261113C00013000", "bid": 9.5, "bid_size": 96.0, "ask": 10.35, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 42.0, "delta": 0.9975, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0016, "rho": 0.0021, "theo": 10.0568, "change": -0.2, "open": 9.6, "high": 9.6, "low": 9.44, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T11:43:38", "percent_change": -2.07254, "prev_day_close": 9.65000009536743}, {"option": "CHWY261113P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 3.184, "open_interest": 0.0, "volume": 3.0, "delta": -0.0024, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0035, "change": 0.045, "open": 0.77, "high": 0.77, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T14:12:53", "percent_change": 9.47369, "prev_day_close": 0.474999994039536}, {"option": "CHWY261113C00013500", "bid": 8.85, "bid_size": 95.0, "ask": 9.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 46.0, "delta": 0.9971, "gamma": 0.0019, "vega": 0.0002, "theta": -0.002, "rho": 0.0022, "theo": 9.5577, "change": -0.265, "open": 9.01, "high": 9.02, "low": 8.93, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-11-09T11:43:38", "percent_change": -2.85714, "prev_day_close": 9.27500009536743}, {"option": "CHWY261113P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 85.0, "iv": 3.002, "open_interest": 24.0, "volume": 2.0, "delta": -0.0028, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0031, "rho": 0.0, "theo": 0.004, "change": 0.495, "open": 0.82, "high": 0.97, "low": 0.82, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T14:12:53", "percent_change": 104.211, "prev_day_close": 0.474999994039536}, {"option": "CHWY261113C00014000", "bid": 8.55, "bid_size": 88.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 5.0, "delta": 0.9966, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0024, "rho": 0.0023, "theo": 9.0586, "change": 0.475, "open": 8.53, "high": 8.53, "low": 8.49, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T10:46:46", "percent_change": 5.919, "prev_day_close": 8.02500009536743}, {"option": "CHWY261113P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 3.8572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0035, "rho": 0.0, "theo": 0.0045, "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": "CHWY261113C00014500", "bid": 8.0, "bid_size": 200.0, "ask": 8.85, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": 0.996, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0029, "rho": 0.0024, "theo": 8.5596, "change": 0.53, "open": 8.05, "high": 8.05, "low": 8.03, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-11-09T10:28:51", "percent_change": 7.06667, "prev_day_close": 7.5}, {"option": "CHWY261113P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 18.0, "iv": 2.8698, "open_interest": 10.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0039, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T10:16:09", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "CHWY261113C00015000", "bid": 7.45, "bid_size": 71.0, "ask": 8.35, "ask_size": 38.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9952, "gamma": 0.0035, "vega": 0.0003, "theta": -0.0035, "rho": 0.0024, "theo": 8.0607, "change": 0.49, "open": 7.49, "high": 7.49, "low": 7.49, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-11-09T10:55:27", "percent_change": 7.0, "prev_day_close": 7.0}, {"option": "CHWY261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1058.0, "iv": 3.4309, "open_interest": 71.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0035, "vega": 0.0003, "theta": -0.0044, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-06T14:11:36", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CHWY261113C00015500", "bid": 7.0, "bid_size": 77.0, "ask": 7.75, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9943, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0041, "rho": 0.0025, "theo": 7.5619, "change": 0.275, "open": 7.34, "high": 7.34, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T12:58:43", "percent_change": 4.0293, "prev_day_close": 6.82500004768372}, {"option": "CHWY261113P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 922.0, "iv": 3.2269, "open_interest": 71.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0043, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T14:11:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CHWY261113C00016000", "bid": 6.5, "bid_size": 75.0, "ask": 7.25, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 6.0, "delta": 0.9932, "gamma": 0.0053, "vega": 0.0004, "theta": -0.0048, "rho": 0.0026, "theo": 7.0632, "change": 0.05, "open": 6.99, "high": 6.99, "low": 6.4, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T12:58:47", "percent_change": 0.763359, "prev_day_close": 6.54999995231628}, {"option": "CHWY261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 487.0, "iv": 3.0282, "open_interest": 13.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0053, "vega": 0.0004, "theta": -0.0056, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T12:18:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CHWY261113C00016500", "bid": 6.0, "bid_size": 80.0, "ask": 6.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 5.0, "delta": 0.9919, "gamma": 0.0067, "vega": 0.0005, "theta": -0.0056, "rho": 0.0027, "theo": 6.5647, "change": 0.345, "open": 5.97, "high": 6.18, "low": 5.91, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-11-09T12:58:47", "percent_change": 5.92275, "prev_day_close": 5.82500004768372}, {"option": "CHWY261113P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 982.0, "iv": 2.8342, "open_interest": 119.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0067, "vega": 0.0005, "theta": -0.0063, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T11:59:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHWY261113C00017000", "bid": 5.55, "bid_size": 210.0, "ask": 6.25, "ask_size": 41.0, "iv": 0.0, "open_interest": 4.0, "volume": 5.0, "delta": 0.9902, "gamma": 0.0084, "vega": 0.0006, "theta": -0.0064, "rho": 0.0028, "theo": 6.0664, "change": 0.3, "open": 6.06, "high": 6.06, "low": 5.54, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-09T12:35:09", "percent_change": 5.60748, "prev_day_close": 5.34999990463257}, {"option": "CHWY261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 953.0, "iv": 2.6444, "open_interest": 88.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0084, "vega": 0.0006, "theta": -0.0071, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:48:48", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CHWY261113C00017500", "bid": 4.95, "bid_size": 78.0, "ask": 5.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 9.0, "volume": 2.0, "delta": 0.9881, "gamma": 0.0106, "vega": 0.0007, "theta": -0.0074, "rho": 0.0028, "theo": 5.5684, "change": -0.275, "open": 4.99, "high": 4.99, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T11:57:53", "percent_change": -5.26316, "prev_day_close": 5.22500014305115}, {"option": "CHWY261113P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 711.0, "iv": 1.2854, "open_interest": 18.0, "volume": 1.0, "delta": -0.0118, "gamma": 0.0106, "vega": 0.0007, "theta": -0.0081, "rho": 0.0, "theo": 0.0117, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:22:01", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "CHWY261113C00018000", "bid": 4.5, "bid_size": 312.0, "ask": 5.25, "ask_size": 47.0, "iv": 0.0, "open_interest": 15.0, "volume": 6.0, "delta": 0.9855, "gamma": 0.0136, "vega": 0.0009, "theta": -0.0085, "rho": 0.0029, "theo": 5.0706, "change": 0.065, "open": 4.91, "high": 5.07, "low": 4.56, "tick": "no_change", "last_trade_price": 4.59, "last_trade_time": "2026-11-09T13:01:57", "percent_change": 1.43647, "prev_day_close": 4.52499985694885}, {"option": "CHWY261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 684.0, "iv": 1.3142, "open_interest": 21.0, "volume": 1.0, "delta": -0.0144, "gamma": 0.0136, "vega": 0.0009, "theta": -0.0091, "rho": 0.0, "theo": 0.0136, "change": -0.33, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:39:09", "percent_change": -97.0588, "prev_day_close": 0.340000003576279}, {"option": "CHWY261113C00018500", "bid": 4.0, "bid_size": 306.0, "ask": 4.75, "ask_size": 45.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": 0.9821, "gamma": 0.0176, "vega": 0.0011, "theta": -0.0098, "rho": 0.003, "theo": 4.5733, "change": 0.18, "open": 4.1, "high": 4.18, "low": 3.97, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T13:58:18", "percent_change": 4.5, "prev_day_close": 4.0}, {"option": "CHWY261113P00018500", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 137.0, "iv": 1.0582, "open_interest": 63.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0177, "vega": 0.0011, "theta": -0.0103, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:37:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHWY261113C00019000", "bid": 3.5, "bid_size": 307.0, "ask": 4.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 9.0, "volume": 6.0, "delta": 0.9777, "gamma": 0.0232, "vega": 0.0013, "theta": -0.0113, "rho": 0.003, "theo": 4.0765, "change": 0.045, "open": 3.91, "high": 4.0, "low": 3.64, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-11-09T13:01:57", "percent_change": 1.24138, "prev_day_close": 3.625}, {"option": "CHWY261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 637.0, "iv": 0.9474, "open_interest": 77.0, "volume": 29.0, "delta": -0.0222, "gamma": 0.0232, "vega": 0.0013, "theta": -0.0118, "rho": -0.0001, "theo": 0.0187, "change": -0.055, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:54:50", "percent_change": -57.8947, "prev_day_close": 0.0949999988079071}, {"option": "CHWY261113C00019500", "bid": 3.15, "bid_size": 86.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 41.0, "volume": 1.0, "delta": 0.9716, "gamma": 0.0312, "vega": 0.0016, "theta": -0.0131, "rho": 0.0031, "theo": 3.5806, "change": -0.035, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T12:04:35", "percent_change": -1.13452, "prev_day_close": 3.08500003814697}, {"option": "CHWY261113P00019500", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 297.0, "iv": 0.8381, "open_interest": 87.0, "volume": 13.0, "delta": -0.0284, "gamma": 0.0312, "vega": 0.0016, "theta": -0.0136, "rho": -0.0001, "theo": 0.0225, "change": -0.04, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:14:22", "percent_change": -57.1429, "prev_day_close": 0.0700000002980232}, {"option": "CHWY261113C00020000", "bid": 2.75, "bid_size": 101.0, "ask": 3.2, "ask_size": 37.0, "iv": 0.0, "open_interest": 54.0, "volume": 4.0, "delta": 0.9622, "gamma": 0.0435, "vega": 0.002, "theta": -0.0158, "rho": 0.0031, "theo": 3.0869, "change": 0.16, "open": 2.73, "high": 2.9, "low": 2.73, "tick": "no_change", "last_trade_price": 2.78, "last_trade_time": "2026-11-09T15:02:43", "percent_change": 6.10687, "prev_day_close": 2.62000000476837}, {"option": "CHWY261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 748.0, "iv": 0.8311, "open_interest": 69.0, "volume": 17.0, "delta": -0.0378, "gamma": 0.0435, "vega": 0.002, "theta": -0.0162, "rho": -0.0001, "theo": 0.0285, "change": -0.065, "open": 0.04, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:02:43", "percent_change": -76.4706, "prev_day_close": 0.0849999990314245}, {"option": "CHWY261113C00020500", "bid": 2.2, "bid_size": 350.0, "ask": 2.77, "ask_size": 150.0, "iv": 0.0, "open_interest": 114.0, "volume": 9.0, "delta": 0.946, "gamma": 0.0634, "vega": 0.0027, "theta": -0.0202, "rho": 0.0032, "theo": 2.5982, "change": 0.18, "open": 2.69, "high": 2.69, "low": 2.21, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T15:02:11", "percent_change": 8.4507, "prev_day_close": 2.12999999523163}, {"option": "CHWY261113P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 716.0, "iv": 0.7486, "open_interest": 121.0, "volume": 148.0, "delta": -0.054, "gamma": 0.0635, "vega": 0.0027, "theta": -0.0205, "rho": -0.0002, "theo": 0.0394, "change": -0.115, "open": 0.05, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:02:11", "percent_change": -79.3103, "prev_day_close": 0.144999995827675}, {"option": "CHWY261113C00021000", "bid": 1.75, "bid_size": 643.0, "ask": 2.28, "ask_size": 176.0, "iv": 0.0, "open_interest": 170.0, "volume": 59.0, "delta": 0.9164, "gamma": 0.0959, "vega": 0.0037, "theta": -0.0278, "rho": 0.0031, "theo": 2.1206, "change": -0.03, "open": 2.1, "high": 2.1, "low": 1.69, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:33:09", "percent_change": -1.7341, "prev_day_close": 1.72999995946884}, {"option": "CHWY261113P00021000", "bid": 0.05, "bid_size": 1.0, "ask": 0.07, "ask_size": 38.0, "iv": 0.6547, "open_interest": 54.0, "volume": 45.0, "delta": -0.0837, "gamma": 0.0961, "vega": 0.0037, "theta": -0.0281, "rho": -0.0003, "theo": 0.0614, "change": -0.105, "open": 0.19, "high": 0.19, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:56:47", "percent_change": -63.6364, "prev_day_close": 0.16499999910593}, {"option": "CHWY261113C00021500", "bid": 1.22, "bid_size": 365.0, "ask": 1.83, "ask_size": 106.0, "iv": 0.0, "open_interest": 77.0, "volume": 1.0, "delta": 0.8641, "gamma": 0.1441, "vega": 0.0053, "theta": -0.0397, "rho": 0.003, "theo": 1.6647, "change": 0.01, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T12:29:30", "percent_change": 0.787398, "prev_day_close": 1.27000004053116}, {"option": "CHWY261113P00021500", "bid": 0.05, "bid_size": 259.0, "ask": 0.24, "ask_size": 932.0, "iv": 0.6939, "open_interest": 149.0, "volume": 51.0, "delta": -0.1361, "gamma": 0.1445, "vega": 0.0053, "theta": -0.0399, "rho": -0.0005, "theo": 0.1053, "change": -0.145, "open": 0.14, "high": 0.23, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:34:53", "percent_change": -56.8627, "prev_day_close": 0.254999995231628}, {"option": "CHWY261113C00022000", "bid": 1.16, "bid_size": 208.0, "ask": 1.4, "ask_size": 289.0, "iv": 0.646, "open_interest": 221.0, "volume": 69.0, "delta": 0.7811, "gamma": 0.2029, "vega": 0.0072, "theta": -0.0543, "rho": 0.0028, "theo": 1.2457, "change": 0.32, "open": 1.25, "high": 1.31, "low": 0.85, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:59:17", "percent_change": 34.7826, "prev_day_close": 0.9200000166893}, {"option": "CHWY261113P00022000", "bid": 0.05, "bid_size": 617.0, "ask": 0.38, "ask_size": 1051.0, "iv": 0.6388, "open_interest": 73.0, "volume": 34.0, "delta": -0.2193, "gamma": 0.2035, "vega": 0.0072, "theta": -0.0546, "rho": -0.0008, "theo": 0.186, "change": -0.18, "open": 0.35, "high": 0.38, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:03:49", "percent_change": -43.9024, "prev_day_close": 0.410000011324882}, {"option": "CHWY261113C00022500", "bid": 0.83, "bid_size": 136.0, "ask": 1.04, "ask_size": 848.0, "iv": 0.6448, "open_interest": 373.0, "volume": 157.0, "delta": 0.6665, "gamma": 0.2566, "vega": 0.0088, "theta": -0.0674, "rho": 0.0024, "theo": 0.8806, "change": 0.225, "open": 0.53, "high": 0.92, "low": 0.5, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:51:19", "percent_change": 35.4331, "prev_day_close": 0.634999990463257}, {"option": "CHWY261113P00022500", "bid": 0.28, "bid_size": 190.0, "ask": 0.38, "ask_size": 335.0, "iv": 0.5937, "open_interest": 35.0, "volume": 33.0, "delta": -0.3344, "gamma": 0.2577, "vega": 0.0088, "theta": -0.0678, "rho": -0.0011, "theo": 0.3209, "change": -0.29, "open": 0.34, "high": 0.59, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:38:23", "percent_change": -46.7742, "prev_day_close": 0.620000004768372}, {"option": "CHWY261113C00023000", "bid": 0.53, "bid_size": 678.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.5542, "open_interest": 476.0, "volume": 254.0, "delta": 0.5295, "gamma": 0.2855, "vega": 0.0096, "theta": -0.0736, "rho": 0.0019, "theo": 0.5838, "change": 0.165, "open": 0.51, "high": 0.63, "low": 0.3, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:57:36", "percent_change": 38.8235, "prev_day_close": 0.424999997019768}, {"option": "CHWY261113P00023000", "bid": 0.38, "bid_size": 1063.0, "ask": 0.78, "ask_size": 1059.0, "iv": 0.6315, "open_interest": 1186.0, "volume": 17.0, "delta": -0.472, "gamma": 0.2869, "vega": 0.0096, "theta": -0.074, "rho": -0.0014, "theo": 0.5244, "change": -0.4, "open": 0.5, "high": 0.76, "low": 0.5, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:44:11", "percent_change": -43.956, "prev_day_close": 0.910000026226044}, {"option": "CHWY261113C00023500", "bid": 0.35, "bid_size": 231.0, "ask": 0.42, "ask_size": 540.0, "iv": 0.5935, "open_interest": 318.0, "volume": 741.0, "delta": 0.3882, "gamma": 0.2775, "vega": 0.0093, "theta": -0.0696, "rho": 0.0014, "theo": 0.3616, "change": 0.09, "open": 0.31, "high": 0.45, "low": 0.18, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:59:40", "percent_change": 32.1429, "prev_day_close": 0.279999993741512}, {"option": "CHWY261113P00023500", "bid": 0.7, "bid_size": 133.0, "ask": 0.86, "ask_size": 63.0, "iv": 0.5434, "open_interest": 13.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.2791, "vega": 0.0092, "theta": -0.07, "rho": -0.0017, "theo": 0.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T14:46:52", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "CHWY261113C00024000", "bid": 0.15, "bid_size": 752.0, "ask": 0.25, "ask_size": 289.0, "iv": 0.5543, "open_interest": 323.0, "volume": 344.0, "delta": 0.2619, "gamma": 0.2367, "vega": 0.0079, "theta": -0.0572, "rho": 0.001, "theo": 0.209, "change": 0.06, "open": 0.17, "high": 0.23, "low": 0.08, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:59:39", "percent_change": 35.2941, "prev_day_close": 0.170000001788139}, {"option": "CHWY261113P00024000", "bid": 1.04, "bid_size": 128.0, "ask": 1.26, "ask_size": 47.0, "iv": 0.5641, "open_interest": 7.0, "volume": 3.0, "delta": -0.7412, "gamma": 0.2382, "vega": 0.0078, "theta": -0.0575, "rho": -0.0019, "theo": 1.1513, "change": -0.245, "open": 1.52, "high": 1.52, "low": 1.48, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T13:11:14", "percent_change": -14.2029, "prev_day_close": 1.72499996423721}, {"option": "CHWY261113C00024500", "bid": 0.09, "bid_size": 545.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.5606, "open_interest": 170.0, "volume": 97.0, "delta": 0.1623, "gamma": 0.1788, "vega": 0.006, "theta": -0.041, "rho": 0.0006, "theo": 0.1124, "change": 0.02, "open": 0.06, "high": 0.14, "low": 0.04, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:58:49", "percent_change": 20.0, "prev_day_close": 0.0999999977648258}, {"option": "CHWY261113P00024500", "bid": 1.21, "bid_size": 327.0, "ask": 2.4, "ask_size": 127.0, "iv": 0.9118, "open_interest": 8.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.1799, "vega": 0.0059, "theta": -0.0411, "rho": -0.0019, "theo": 1.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-06T14:23:34", "percent_change": 0.0, "prev_day_close": 2.11000001430511}, {"option": "CHWY261113C00025000", "bid": 0.05, "bid_size": 298.0, "ask": 0.08, "ask_size": 358.0, "iv": 0.5856, "open_interest": 260.0, "volume": 131.0, "delta": 0.0936, "gamma": 0.1212, "vega": 0.0041, "theta": -0.0263, "rho": 0.0003, "theo": 0.0573, "change": 0.0, "open": 0.03, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:27:10", "percent_change": -8.69234e-07, "prev_day_close": 0.0600000005215406}, {"option": "CHWY261113P00025000", "bid": 1.83, "bid_size": 46.0, "ask": 2.43, "ask_size": 51.0, "iv": 0.8108, "open_interest": 0.0, "volume": 3.0, "delta": -0.9104, "gamma": 0.1218, "vega": 0.0039, "theta": -0.0262, "rho": -0.0018, "theo": 2.0027, "change": -0.405, "open": 2.42, "high": 2.42, "low": 2.42, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T14:42:05", "percent_change": -14.3363, "prev_day_close": 2.82499992847443}, {"option": "CHWY261113C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 264.0, "iv": 0.5593, "open_interest": 95.0, "volume": 22.0, "delta": 0.0534, "gamma": 0.077, "vega": 0.0026, "theta": -0.0163, "rho": 0.0002, "theo": 0.03, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:52:10", "percent_change": -62.5, "prev_day_close": 0.0800000000745058}, {"option": "CHWY261113P00025500", "bid": 1.96, "bid_size": 173.0, "ask": 3.0, "ask_size": 45.0, "iv": 0.5925, "open_interest": 1.0, "volume": 1.0, "delta": -0.9508, "gamma": 0.0777, "vega": 0.0024, "theta": -0.0161, "rho": -0.0014, "theo": 2.4769, "change": -0.37, "open": 2.83, "high": 2.83, "low": 2.83, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T12:49:49", "percent_change": -11.5625, "prev_day_close": 3.20000004768372}, {"option": "CHWY261113C00026000", "bid": 0.01, "bid_size": 45.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.59, "open_interest": 42.0, "volume": 23.0, "delta": 0.0318, "gamma": 0.0486, "vega": 0.0017, "theta": -0.0104, "rho": 0.0001, "theo": 0.0171, "change": -0.055, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:44:42", "percent_change": -73.3333, "prev_day_close": 0.0750000001862645}, {"option": "CHWY261113P00026000", "bid": 2.69, "bid_size": 60.0, "ask": 3.5, "ask_size": 110.0, "iv": 0.9814, "open_interest": 0.0, "volume": 1.0, "delta": -0.9727, "gamma": 0.0503, "vega": 0.0015, "theta": -0.01, "rho": -0.0012, "theo": 2.9653, "change": -0.075, "open": 3.48, "high": 3.48, "low": 3.48, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-09T12:49:24", "percent_change": -2.10971, "prev_day_close": 3.5550000667572}, {"option": "CHWY261113C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 741.0, "iv": 0.8463, "open_interest": 18.0, "volume": 2.0, "delta": 0.0198, "gamma": 0.0312, "vega": 0.0012, "theta": -0.0069, "rho": 0.0001, "theo": 0.0104, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:44:15", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "CHWY261113P00026500", "bid": 3.2, "bid_size": 53.0, "ask": 4.7, "ask_size": 40.0, "iv": 1.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0326, "vega": 0.0009, "theta": -0.0065, "rho": -0.0008, "theo": 3.4598, "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": 4.02499997615814}, {"option": "CHWY261113C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 4.0, "iv": 0.6372, "open_interest": 25.0, "volume": 5.0, "delta": 0.0126, "gamma": 0.0202, "vega": 0.0008, "theta": -0.0046, "rho": 0.0, "theo": 0.0065, "change": -0.07, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:46:04", "percent_change": -87.5, "prev_day_close": 0.0799999982118606}, {"option": "CHWY261113P00027000", "bid": 3.8, "bid_size": 26.0, "ask": 4.75, "ask_size": 16.0, "iv": 1.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0201, "vega": 0.0005, "theta": -0.0044, "rho": -0.0005, "theo": 3.9571, "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": "CHWY261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 589.0, "iv": 0.9203, "open_interest": 42.0, "volume": 2.0, "delta": 0.0052, "gamma": 0.0086, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0026, "change": -0.355, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:44:40", "percent_change": -97.2603, "prev_day_close": 0.365000009536743}, {"option": "CHWY261113P00028000", "bid": 4.8, "bid_size": 39.0, "ask": 5.5, "ask_size": 40.0, "iv": 1.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0056, "vega": 0.0001, "theta": -0.0028, "rho": -0.0001, "theo": 4.9553, "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": 5.52500009536743}, {"option": "CHWY261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 744.0, "iv": 1.2294, "open_interest": 1.0, "volume": 1.0, "delta": 0.0024, "gamma": 0.004, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": -0.46, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:50:53", "percent_change": -97.8723, "prev_day_close": 0.469999998807907}, {"option": "CHWY261113P00029000", "bid": 5.65, "bid_size": 65.0, "ask": 6.75, "ask_size": 40.0, "iv": 1.7857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0011, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 5.955, "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": 6.625}, {"option": "CHWY261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.9949, "open_interest": 208.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:48:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CHWY261113P00030000", "bid": 6.75, "bid_size": 42.0, "ask": 7.85, "ask_size": 40.0, "iv": 2.1577, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 6.955, "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": 7.52500009536743}, {"option": "CHWY261120C00010000", "bid": 12.3, "bid_size": 398.0, "ask": 13.9, "ask_size": 55.0, "iv": 2.3917, "open_interest": 104.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.001, "vega": 0.0003, "theta": -0.0006, "rho": 0.0035, "theo": 13.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T13:37:03", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "CHWY261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 50.0, "iv": 2.2168, "open_interest": 18.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.001, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T14:19:05", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CHWY261120C00012500", "bid": 9.85, "bid_size": 210.0, "ask": 11.55, "ask_size": 20.0, "iv": 2.199, "open_interest": 3.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0025, "vega": 0.0006, "theta": -0.002, "rho": 0.0044, "theo": 10.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-11-04T09:43:19", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "CHWY261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.5205, "open_interest": 2588.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:33:32", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "CHWY261120C00013000", "bid": 9.35, "bid_size": 208.0, "ask": 10.85, "ask_size": 9.0, "iv": 1.6767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.003, "vega": 0.0006, "theta": -0.0023, "rho": 0.0046, "theo": 10.0648, "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": "CHWY261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 653.0, "iv": 2.6061, "open_interest": 2.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.003, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:33:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CHWY261120C00014000", "bid": 8.3, "bid_size": 209.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0042, "vega": 0.0008, "theta": -0.0031, "rho": 0.0049, "theo": 9.0689, "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": 8.77500009536743}, {"option": "CHWY261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 37.0, "iv": 1.7082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0042, "vega": 0.0008, "theta": -0.0041, "rho": -0.0001, "theo": 0.0128, "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": "CHWY261120C00015000", "bid": 7.35, "bid_size": 216.0, "ask": 8.25, "ask_size": 20.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0061, "vega": 0.0011, "theta": -0.0039, "rho": 0.0052, "theo": 8.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T13:26:58", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "CHWY261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.968, "open_interest": 964.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0061, "vega": 0.0011, "theta": -0.0049, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:33:39", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CHWY261120C00016000", "bid": 6.2, "bid_size": 211.0, "ask": 7.85, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0089, "vega": 0.0014, "theta": -0.005, "rho": 0.0056, "theo": 7.0793, "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": 6.75}, {"option": "CHWY261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 693.0, "iv": 1.8306, "open_interest": 10.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0089, "vega": 0.0014, "theta": -0.0058, "rho": -0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:04:09", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "CHWY261120C00016500", "bid": 5.85, "bid_size": 160.0, "ask": 7.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0109, "vega": 0.0016, "theta": -0.0055, "rho": 0.0057, "theo": 6.5826, "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": 6.27500009536743}, {"option": "CHWY261120P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 670.0, "iv": 1.7134, "open_interest": 2.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0109, "vega": 0.0016, "theta": -0.0063, "rho": -0.0001, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T12:12:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CHWY261120C00017000", "bid": 5.35, "bid_size": 162.0, "ask": 6.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0133, "vega": 0.0019, "theta": -0.0062, "rho": 0.0059, "theo": 6.0864, "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": 5.79999995231628}, {"option": "CHWY261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1140.0, "iv": 0.986, "open_interest": 23.0, "volume": 2.0, "delta": -0.0195, "gamma": 0.0134, "vega": 0.0019, "theta": -0.0069, "rho": -0.0002, "theo": 0.0255, "change": -0.455, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:02:40", "percent_change": -95.7895, "prev_day_close": 0.474999994039536}, {"option": "CHWY261120C00017500", "bid": 4.95, "bid_size": 846.0, "ask": 5.8, "ask_size": 358.0, "iv": 0.0, "open_interest": 844.0, "volume": 1.0, "delta": 0.9767, "gamma": 0.0165, "vega": 0.0022, "theta": -0.0069, "rho": 0.006, "theo": 5.5909, "change": -0.12, "open": 5.13, "high": 5.13, "low": 5.13, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-11-09T12:14:58", "percent_change": -2.28571, "prev_day_close": 5.25}, {"option": "CHWY261120P00017500", "bid": 0.01, "bid_size": 15.0, "ask": 0.04, "ask_size": 588.0, "iv": 0.8047, "open_interest": 3864.0, "volume": 9.0, "delta": -0.0232, "gamma": 0.0166, "vega": 0.0022, "theta": -0.0076, "rho": -0.0002, "theo": 0.0292, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:28:46", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "CHWY261120C00018000", "bid": 5.0, "bid_size": 38.0, "ask": 5.3, "ask_size": 34.0, "iv": 0.9286, "open_interest": 2.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0208, "vega": 0.0026, "theta": -0.0078, "rho": 0.0062, "theo": 5.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-11-02T15:03:44", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "CHWY261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1031.0, "iv": 0.9564, "open_interest": 43.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0208, "vega": 0.0026, "theta": -0.0084, "rho": -0.0002, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:37:57", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "CHWY261120C00018500", "bid": 3.75, "bid_size": 166.0, "ask": 5.05, "ask_size": 44.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0266, "vega": 0.0031, "theta": -0.009, "rho": 0.0063, "theo": 4.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-11-06T15:31:50", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CHWY261120P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 707.0, "iv": 0.7923, "open_interest": 68.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0266, "vega": 0.0031, "theta": -0.0095, "rho": -0.0003, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:16:17", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "CHWY261120C00019000", "bid": 3.35, "bid_size": 167.0, "ask": 4.65, "ask_size": 51.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0347, "vega": 0.0038, "theta": -0.0106, "rho": 0.0064, "theo": 4.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-11-04T10:16:46", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "CHWY261120P00019000", "bid": 0.01, "bid_size": 145.0, "ask": 0.06, "ask_size": 332.0, "iv": 0.6312, "open_interest": 118.0, "volume": 4.0, "delta": -0.0452, "gamma": 0.0348, "vega": 0.0038, "theta": -0.0111, "rho": -0.0004, "theo": 0.0515, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T09:59:24", "percent_change": -14.2857, "prev_day_close": 0.0699999975040555}, {"option": "CHWY261120C00019500", "bid": 3.2, "bid_size": 214.0, "ask": 4.2, "ask_size": 60.0, "iv": 0.7614, "open_interest": 32.0, "volume": 23.0, "delta": 0.9398, "gamma": 0.0461, "vega": 0.0048, "theta": -0.0129, "rho": 0.0064, "theo": 3.633, "change": 0.16, "open": 3.44, "high": 3.58, "low": 3.44, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-09T15:07:44", "percent_change": 4.67836, "prev_day_close": 3.42000007629394}, {"option": "CHWY261120P00019500", "bid": 0.03, "bid_size": 412.0, "ask": 0.11, "ask_size": 675.0, "iv": 0.6466, "open_interest": 251.0, "volume": 4.0, "delta": -0.0603, "gamma": 0.0463, "vega": 0.0048, "theta": -0.0134, "rho": -0.0005, "theo": 0.0682, "change": -0.07, "open": 0.04, "high": 0.12, "low": 0.04, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:28:02", "percent_change": -46.6667, "prev_day_close": 0.149999996647239}, {"option": "CHWY261120C00020000", "bid": 2.91, "bid_size": 641.0, "ask": 3.7, "ask_size": 773.0, "iv": 0.8048, "open_interest": 3021.0, "volume": 18.0, "delta": 0.9174, "gamma": 0.0618, "vega": 0.0061, "theta": -0.0161, "rho": 0.0064, "theo": 3.1604, "change": 0.53, "open": 3.0, "high": 3.25, "low": 2.7, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T15:53:08", "percent_change": 19.4853, "prev_day_close": 2.71999990940094}, {"option": "CHWY261120P00020000", "bid": 0.06, "bid_size": 3.0, "ask": 0.11, "ask_size": 25.0, "iv": 0.6128, "open_interest": 2269.0, "volume": 12.0, "delta": -0.0828, "gamma": 0.062, "vega": 0.0061, "theta": -0.0165, "rho": -0.0006, "theo": 0.0949, "change": -0.065, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:28:05", "percent_change": -39.3939, "prev_day_close": 0.16499999910593}, {"option": "CHWY261120C00020500", "bid": 2.21, "bid_size": 455.0, "ask": 2.86, "ask_size": 101.0, "iv": 0.0, "open_interest": 19.0, "volume": 6.0, "delta": 0.8847, "gamma": 0.0821, "vega": 0.0078, "theta": -0.0202, "rho": 0.0063, "theo": 2.703, "change": 0.215, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T15:50:52", "percent_change": 9.32755, "prev_day_close": 2.3050000667572}, {"option": "CHWY261120P00020500", "bid": 0.01, "bid_size": 905.0, "ask": 0.22, "ask_size": 895.0, "iv": 0.5598, "open_interest": 116.0, "volume": 11.0, "delta": -0.1156, "gamma": 0.0824, "vega": 0.0078, "theta": -0.0205, "rho": -0.0009, "theo": 0.1369, "change": -0.015, "open": 0.18, "high": 0.21, "low": 0.18, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:44:15", "percent_change": -6.97675, "prev_day_close": 0.215000003576279}, {"option": "CHWY261120C00021000", "bid": 1.78, "bid_size": 778.0, "ask": 2.4, "ask_size": 295.0, "iv": 0.3201, "open_interest": 373.0, "volume": 40.0, "delta": 0.8394, "gamma": 0.1062, "vega": 0.0098, "theta": -0.025, "rho": 0.0061, "theo": 2.2674, "change": 0.005, "open": 1.94, "high": 1.94, "low": 1.88, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T14:33:09", "percent_change": 0.266667, "prev_day_close": 1.875}, {"option": "CHWY261120P00021000", "bid": 0.15, "bid_size": 436.0, "ask": 0.23, "ask_size": 263.0, "iv": 0.5598, "open_interest": 50.0, "volume": 10.0, "delta": -0.1611, "gamma": 0.1067, "vega": 0.0098, "theta": -0.0253, "rho": -0.0012, "theo": 0.2007, "change": -0.1, "open": 0.28, "high": 0.29, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T14:59:07", "percent_change": -29.4118, "prev_day_close": 0.340000003576279}, {"option": "CHWY261120C00021500", "bid": 1.79, "bid_size": 209.0, "ask": 1.95, "ask_size": 118.0, "iv": 0.5647, "open_interest": 70.0, "volume": 4.0, "delta": 0.7802, "gamma": 0.1322, "vega": 0.0119, "theta": -0.03, "rho": 0.0057, "theo": 1.8608, "change": 0.345, "open": 1.7, "high": 1.95, "low": 1.7, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:58:26", "percent_change": 22.9236, "prev_day_close": 1.50500005483627}, {"option": "CHWY261120P00021500", "bid": 0.07, "bid_size": 1930.0, "ask": 0.34, "ask_size": 92.0, "iv": 0.4788, "open_interest": 42.0, "volume": 12.0, "delta": -0.2206, "gamma": 0.1328, "vega": 0.0119, "theta": -0.0303, "rho": -0.0017, "theo": 0.2936, "change": -0.15, "open": 0.42, "high": 0.42, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:34:53", "percent_change": -31.25, "prev_day_close": 0.479999989271164}, {"option": "CHWY261120C00022000", "bid": 1.44, "bid_size": 103.0, "ask": 1.61, "ask_size": 342.0, "iv": 0.5711, "open_interest": 2734.0, "volume": 82.0, "delta": 0.7073, "gamma": 0.1566, "vega": 0.0138, "theta": -0.0345, "rho": 0.0053, "theo": 1.4904, "change": 0.29, "open": 1.51, "high": 1.53, "low": 1.12, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T15:43:42", "percent_change": 24.3697, "prev_day_close": 1.18999999761581}, {"option": "CHWY261120P00022000", "bid": 0.19, "bid_size": 1744.0, "ask": 0.59, "ask_size": 854.0, "iv": 0.5219, "open_interest": 841.0, "volume": 4191.0, "delta": -0.2938, "gamma": 0.1574, "vega": 0.0138, "theta": -0.0348, "rho": -0.0021, "theo": 0.423, "change": -0.185, "open": 0.5, "high": 0.62, "low": 0.46, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:21:26", "percent_change": -28.2443, "prev_day_close": 0.655000001192093}, {"option": "CHWY261120C00022500", "bid": 1.13, "bid_size": 64.0, "ask": 1.36, "ask_size": 994.0, "iv": 0.5915, "open_interest": 3929.0, "volume": 143.0, "delta": 0.6231, "gamma": 0.1758, "vega": 0.0152, "theta": -0.0377, "rho": 0.0047, "theo": 1.1624, "change": 0.26, "open": 1.06, "high": 1.2, "low": 0.86, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T15:40:03", "percent_change": 27.957, "prev_day_close": 0.930000007152557}, {"option": "CHWY261120P00022500", "bid": 0.5, "bid_size": 720.0, "ask": 0.65, "ask_size": 166.0, "iv": 0.5242, "open_interest": 728.0, "volume": 8.0, "delta": -0.3785, "gamma": 0.1767, "vega": 0.0152, "theta": -0.038, "rho": -0.0027, "theo": 0.595, "change": -0.295, "open": 0.75, "high": 0.77, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:28:35", "percent_change": -33.3333, "prev_day_close": 0.884999990463257}, {"option": "CHWY261120C00023000", "bid": 0.81, "bid_size": 404.0, "ask": 0.97, "ask_size": 313.0, "iv": 0.5359, "open_interest": 153.0, "volume": 74.0, "delta": 0.5318, "gamma": 0.1865, "vega": 0.0159, "theta": -0.0391, "rho": 0.004, "theo": 0.8811, "change": 0.225, "open": 1.17, "high": 1.17, "low": 0.67, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:39:34", "percent_change": 33.3333, "prev_day_close": 0.674999982118606}, {"option": "CHWY261120P00023000", "bid": 0.76, "bid_size": 63.0, "ask": 0.88, "ask_size": 742.0, "iv": 0.5341, "open_interest": 49.0, "volume": 46.0, "delta": -0.4703, "gamma": 0.1876, "vega": 0.0159, "theta": -0.0394, "rho": -0.0033, "theo": 0.8139, "change": -0.355, "open": 1.04, "high": 1.06, "low": 0.79, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:56:41", "percent_change": -30.7359, "prev_day_close": 1.15500003099442}, {"option": "CHWY261120C00023500", "bid": 0.63, "bid_size": 17.0, "ask": 0.7, "ask_size": 57.0, "iv": 0.5352, "open_interest": 262.0, "volume": 76.0, "delta": 0.4386, "gamma": 0.1868, "vega": 0.0158, "theta": -0.0384, "rho": 0.0034, "theo": 0.6486, "change": 0.125, "open": 1.03, "high": 1.03, "low": 0.45, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:56:41", "percent_change": 24.2718, "prev_day_close": 0.515000000596046}, {"option": "CHWY261120P00023500", "bid": 1.0, "bid_size": 246.0, "ask": 1.13, "ask_size": 67.0, "iv": 0.5141, "open_interest": 444.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.188, "vega": 0.0158, "theta": -0.0385, "rho": -0.0038, "theo": 1.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-06T15:50:10", "percent_change": 0.0, "prev_day_close": 1.46499997377396}, {"option": "CHWY261120C00024000", "bid": 0.43, "bid_size": 141.0, "ask": 0.49, "ask_size": 60.0, "iv": 0.5183, "open_interest": 305.0, "volume": 118.0, "delta": 0.3492, "gamma": 0.1767, "vega": 0.0148, "theta": -0.0356, "rho": 0.0027, "theo": 0.4636, "change": 0.1, "open": 0.4, "high": 0.5, "low": 0.28, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:59:34", "percent_change": 27.027, "prev_day_close": 0.370000004768372}, {"option": "CHWY261120P00024000", "bid": 1.29, "bid_size": 237.0, "ask": 1.54, "ask_size": 127.0, "iv": 0.5324, "open_interest": 16.0, "volume": 0.0, "delta": -0.6541, "gamma": 0.1779, "vega": 0.0148, "theta": -0.0357, "rho": -0.0042, "theo": 1.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T15:39:44", "percent_change": 0.0, "prev_day_close": 1.8299999833107}, {"option": "CHWY261120C00024500", "bid": 0.27, "bid_size": 514.0, "ask": 0.4, "ask_size": 875.0, "iv": 0.5278, "open_interest": 138.0, "volume": 35.0, "delta": 0.2683, "gamma": 0.1582, "vega": 0.0132, "theta": -0.0313, "rho": 0.0021, "theo": 0.3219, "change": 0.0, "open": 0.35, "high": 0.37, "low": 0.19, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:12:04", "percent_change": -1.21417e-06, "prev_day_close": 0.270000003278255}, {"option": "CHWY261120P00024500", "bid": 1.6, "bid_size": 156.0, "ask": 1.85, "ask_size": 21.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.1596, "vega": 0.0131, "theta": -0.0314, "rho": -0.0045, "theo": 1.7571, "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": 2.1700000166893}, {"option": "CHWY261120C00025000", "bid": 0.2, "bid_size": 229.0, "ask": 0.24, "ask_size": 4.0, "iv": 0.5184, "open_interest": 6807.0, "volume": 208.0, "delta": 0.199, "gamma": 0.1345, "vega": 0.0112, "theta": -0.0261, "rho": 0.0015, "theo": 0.217, "change": 0.01, "open": 0.23, "high": 0.25, "low": 0.11, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:21:01", "percent_change": 5.0, "prev_day_close": 0.200000002980232}, {"option": "CHWY261120P00025000", "bid": 2.03, "bid_size": 232.0, "ask": 2.9, "ask_size": 384.0, "iv": 0.7634, "open_interest": 107.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.1361, "vega": 0.011, "theta": -0.0262, "rho": -0.0047, "theo": 2.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-06T11:01:02", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "CHWY261120C00025500", "bid": 0.1, "bid_size": 288.0, "ask": 0.33, "ask_size": 1547.0, "iv": 0.5891, "open_interest": 128.0, "volume": 66.0, "delta": 0.1429, "gamma": 0.109, "vega": 0.0091, "theta": -0.0208, "rho": 0.0011, "theo": 0.1427, "change": -0.155, "open": 0.12, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:31:32", "percent_change": -60.7843, "prev_day_close": 0.255000002682209}, {"option": "CHWY261120P00025500", "bid": 2.41, "bid_size": 169.0, "ask": 3.45, "ask_size": 79.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.111, "vega": 0.0088, "theta": -0.0209, "rho": -0.0045, "theo": 2.581, "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": 3.55000007152557}, {"option": "CHWY261120C00026000", "bid": 0.01, "bid_size": 810.0, "ask": 0.15, "ask_size": 519.0, "iv": 0.4973, "open_interest": 97.0, "volume": 7.0, "delta": 0.1005, "gamma": 0.0847, "vega": 0.0071, "theta": -0.016, "rho": 0.0008, "theo": 0.093, "change": -0.31, "open": 0.13, "high": 0.13, "low": 0.06, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:09:56", "percent_change": -81.5789, "prev_day_close": 0.379999999888241}, {"option": "CHWY261120P00026000", "bid": 2.8, "bid_size": 116.0, "ask": 4.25, "ask_size": 40.0, "iv": 0.98, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0871, "vega": 0.0067, "theta": -0.0162, "rho": -0.0043, "theo": 3.0335, "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": 4.0}, {"option": "CHWY261120C00026500", "bid": 0.05, "bid_size": 97.0, "ask": 0.11, "ask_size": 821.0, "iv": 0.555, "open_interest": 54.0, "volume": 22.0, "delta": 0.0706, "gamma": 0.0642, "vega": 0.0054, "theta": -0.0122, "rho": 0.0006, "theo": 0.0616, "change": -0.085, "open": 0.01, "high": 0.13, "low": 0.01, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:05:53", "percent_change": -54.8387, "prev_day_close": 0.155000004917383}, {"option": "CHWY261120P00026500", "bid": 3.3, "bid_size": 76.0, "ask": 4.7, "ask_size": 30.0, "iv": 1.0401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0666, "vega": 0.005, "theta": -0.0124, "rho": -0.0039, "theo": 3.5043, "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": 4.44999992847443}, {"option": "CHWY261120C00027000", "bid": 0.01, "bid_size": 206.0, "ask": 0.11, "ask_size": 972.0, "iv": 0.5729, "open_interest": 18.0, "volume": 1.0, "delta": 0.0502, "gamma": 0.0482, "vega": 0.0042, "theta": -0.0094, "rho": 0.0004, "theo": 0.042, "change": -0.045, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:59:05", "percent_change": -52.9412, "prev_day_close": 0.0849999999627471}, {"option": "CHWY261120P00027000", "bid": 3.75, "bid_size": 76.0, "ask": 5.15, "ask_size": 30.0, "iv": 1.0742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0505, "vega": 0.0036, "theta": -0.0095, "rho": -0.0033, "theo": 3.987, "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": 4.92499995231628}, {"option": "CHWY261120C00027500", "bid": 0.02, "bid_size": 23.0, "ask": 0.23, "ask_size": 1715.0, "iv": 0.7368, "open_interest": 683.0, "volume": 36.0, "delta": 0.0362, "gamma": 0.0361, "vega": 0.0032, "theta": -0.0073, "rho": 0.0003, "theo": 0.0294, "change": -0.075, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:44:42", "percent_change": -71.4286, "prev_day_close": 0.10499999858439}, {"option": "CHWY261120P00027500", "bid": 4.05, "bid_size": 152.0, "ask": 5.2, "ask_size": 72.0, "iv": 0.8213, "open_interest": 65.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0389, "vega": 0.0025, "theta": -0.0072, "rho": -0.0027, "theo": 4.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-10-28T10:11:53", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "CHWY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 886.0, "iv": 0.6233, "open_interest": 41.0, "volume": 2.0, "delta": 0.0265, "gamma": 0.0272, "vega": 0.0025, "theta": -0.0056, "rho": 0.0002, "theo": 0.021, "change": -0.035, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:03:36", "percent_change": -53.8462, "prev_day_close": 0.0649999985471368}, {"option": "CHWY261120P00028000", "bid": 4.75, "bid_size": 78.0, "ask": 5.7, "ask_size": 80.0, "iv": 0.9973, "open_interest": 0.0, "volume": 1.0, "delta": -0.983, "gamma": 0.0306, "vega": 0.0016, "theta": -0.0054, "rho": -0.002, "theo": 4.9707, "change": -0.56, "open": 5.34, "high": 5.34, "low": 5.34, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-11-09T12:46:40", "percent_change": -9.49153, "prev_day_close": 5.90000009536743}, {"option": "CHWY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 736.0, "iv": 0.7126, "open_interest": 27.0, "volume": 21.0, "delta": 0.0146, "gamma": 0.0156, "vega": 0.0015, "theta": -0.0035, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:17:15", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "CHWY261120P00029000", "bid": 5.75, "bid_size": 108.0, "ask": 6.85, "ask_size": 61.0, "iv": 1.1968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0147, "vega": 0.0006, "theta": -0.0031, "rho": -0.001, "theo": 5.9658, "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": 6.90000009536743}, {"option": "CHWY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.6001, "open_interest": 1194.0, "volume": 15.0, "delta": 0.0085, "gamma": 0.0093, "vega": 0.0009, "theta": -0.0022, "rho": 0.0001, "theo": 0.0064, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:37:04", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "CHWY261120P00030000", "bid": 6.6, "bid_size": 139.0, "ask": 7.9, "ask_size": 52.0, "iv": 1.2551, "open_interest": 0.0, "volume": 2.0, "delta": -0.9993, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 6.965, "change": -0.515, "open": 7.33, "high": 7.33, "low": 7.31, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-11-09T12:51:09", "percent_change": -6.58147, "prev_day_close": 7.82499980926514}, {"option": "CHWY261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1340.0, "iv": 1.1002, "open_interest": 1395.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T10:43:06", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CHWY261120P00032500", "bid": 9.25, "bid_size": 68.0, "ask": 10.35, "ask_size": 68.0, "iv": 1.5695, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 9.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.71, "last_trade_time": "2026-10-28T11:08:40", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CHWY261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.9693, "open_interest": 520.0, "volume": 33.0, "delta": 0.0012, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:25:41", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "CHWY261120P00035000", "bid": 11.7, "bid_size": 118.0, "ask": 13.15, "ask_size": 71.0, "iv": 1.9456, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 11.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-28T11:08:53", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CHWY261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1716.0, "iv": 2.0058, "open_interest": 88.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:42:57", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CHWY261120P00037500", "bid": 14.2, "bid_size": 119.0, "ask": 15.65, "ask_size": 71.0, "iv": 2.158, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 14.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.97, "last_trade_time": "2026-03-24T11:10:30", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "CHWY261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.3717, "open_interest": 1175.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:42:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CHWY261120P00040000", "bid": 16.65, "bid_size": 118.0, "ask": 18.15, "ask_size": 71.0, "iv": 2.3196, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 16.965, "change": -0.42, "open": 17.48, "high": 17.48, "low": 17.48, "tick": "down", "last_trade_price": 17.48, "last_trade_time": "2026-11-09T12:45:44", "percent_change": -2.34637, "prev_day_close": 17.8999996185303}, {"option": "CHWY261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1516.0, "iv": 2.0348, "open_interest": 80.0, "volume": 2.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:04:59", "percent_change": -60.0, "prev_day_close": 0.100000001490116}, {"option": "CHWY261120P00042500", "bid": 19.2, "bid_size": 118.0, "ask": 20.65, "ask_size": 71.0, "iv": 2.5265, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 19.465, "change": -0.4, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T12:46:50", "percent_change": -1.96078, "prev_day_close": 20.3999996185303}, {"option": "CHWY261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 1.3606, "open_interest": 38.0, "volume": 0.0, "delta": 0.0002, "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": 0.04, "last_trade_time": "2026-10-19T14:47:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CHWY261120P00045000", "bid": 21.55, "bid_size": 117.0, "ask": 23.1, "ask_size": 68.0, "iv": 2.5521, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 21.965, "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": 22.8999996185303}, {"option": "CHWY261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 8.0, "iv": 1.6789, "open_interest": 202.0, "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": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T15:01:06", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CHWY261120P00047500", "bid": 24.2, "bid_size": 119.0, "ask": 24.95, "ask_size": 69.0, "iv": 2.2165, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 24.465, "change": -0.45, "open": 24.95, "high": 24.95, "low": 24.95, "tick": "down", "last_trade_price": 24.95, "last_trade_time": "2026-11-09T12:51:23", "percent_change": -1.77165, "prev_day_close": 25.3999996185303}, {"option": "CHWY261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8255, "open_interest": 370.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 0.03, "last_trade_time": "2026-11-02T12:02:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CHWY261120P00050000", "bid": 26.65, "bid_size": 117.0, "ask": 27.5, "ask_size": 68.0, "iv": 2.3406, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 26.965, "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": 27.875}, {"option": "CHWY261127C00013000", "bid": 8.9, "bid_size": 11.0, "ask": 10.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0053, "vega": 0.0017, "theta": -0.0043, "rho": 0.0069, "theo": 10.117, "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": 9.875}, {"option": "CHWY261127P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 2.0494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0054, "vega": 0.0017, "theta": -0.0057, "rho": -0.0002, "theo": 0.0313, "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": "CHWY261127C00013500", "bid": 8.35, "bid_size": 11.0, "ask": 10.55, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0061, "vega": 0.0019, "theta": -0.0045, "rho": 0.0072, "theo": 9.62, "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": 9.25}, {"option": "CHWY261127P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.9398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0062, "vega": 0.0019, "theta": -0.0059, "rho": -0.0002, "theo": 0.0331, "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": "CHWY261127C00014000", "bid": 7.85, "bid_size": 12.0, "ask": 9.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0071, "vega": 0.0021, "theta": -0.0048, "rho": 0.0074, "theo": 9.1231, "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": 8.82499980926514}, {"option": "CHWY261127P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.8339, "open_interest": 24.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0071, "vega": 0.0021, "theta": -0.0061, "rho": -0.0002, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-08T14:40:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CHWY261127C00014500", "bid": 7.45, "bid_size": 12.0, "ask": 9.9, "ask_size": 14.0, "iv": 1.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0081, "vega": 0.0022, "theta": -0.0051, "rho": 0.0077, "theo": 8.6263, "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": 8.25}, {"option": "CHWY261127P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.7314, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0082, "vega": 0.0023, "theta": -0.0064, "rho": -0.0002, "theo": 0.037, "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": 0.375}, {"option": "CHWY261127C00015000", "bid": 6.85, "bid_size": 11.0, "ask": 9.05, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0094, "vega": 0.0025, "theta": -0.0054, "rho": 0.0079, "theo": 8.1297, "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": 7.75}, {"option": "CHWY261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.6319, "open_interest": 65.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0094, "vega": 0.0025, "theta": -0.0066, "rho": -0.0002, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T11:15:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CHWY261127C00015500", "bid": 6.45, "bid_size": 14.0, "ask": 8.9, "ask_size": 13.0, "iv": 1.0691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.011, "vega": 0.0027, "theta": -0.0057, "rho": 0.0082, "theo": 7.6334, "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": 7.54999995231628}, {"option": "CHWY261127P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 1.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.011, "vega": 0.0027, "theta": -0.0068, "rho": -0.0003, "theo": 0.0416, "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": 0.379999995231628}, {"option": "CHWY261127C00016000", "bid": 5.95, "bid_size": 14.0, "ask": 8.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0128, "vega": 0.003, "theta": -0.006, "rho": 0.0084, "theo": 7.1373, "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": 6.57500004768372}, {"option": "CHWY261127P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.4411, "open_interest": 1.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0128, "vega": 0.003, "theta": -0.007, "rho": -0.0003, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-09T13:29:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CHWY261127C00016500", "bid": 5.4, "bid_size": 14.0, "ask": 7.55, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.015, "vega": 0.0033, "theta": -0.0064, "rho": 0.0086, "theo": 6.6416, "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": 5.97499990463257}, {"option": "CHWY261127P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0151, "vega": 0.0033, "theta": -0.0073, "rho": -0.0004, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-13T12:30:19", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "CHWY261127C00017000", "bid": 4.9, "bid_size": 13.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0178, "vega": 0.0036, "theta": -0.0067, "rho": 0.0089, "theo": 6.1464, "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": 5.77500009536743}, {"option": "CHWY261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.2592, "open_interest": 37.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0178, "vega": 0.0036, "theta": -0.0076, "rho": -0.0004, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T12:34:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CHWY261127C00017500", "bid": 4.65, "bid_size": 38.0, "ask": 6.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0213, "vega": 0.0041, "theta": -0.0072, "rho": 0.0091, "theo": 5.6524, "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": 5.20000004768372}, {"option": "CHWY261127P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 793.0, "iv": 0.9467, "open_interest": 80.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0214, "vega": 0.0041, "theta": -0.008, "rho": -0.0004, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:02:34", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "CHWY261127C00018000", "bid": 4.6, "bid_size": 38.0, "ask": 5.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0258, "vega": 0.0046, "theta": -0.0078, "rho": 0.0093, "theo": 5.1601, "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": 4.47499990463257}, {"option": "CHWY261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 449.0, "iv": 0.5965, "open_interest": 53.0, "volume": 1.0, "delta": -0.0426, "gamma": 0.0259, "vega": 0.0046, "theta": -0.0085, "rho": -0.0005, "theo": 0.0623, "change": -0.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:00:11", "percent_change": -80.0, "prev_day_close": 0.25}, {"option": "CHWY261127C00018500", "bid": 3.95, "bid_size": 498.0, "ask": 4.85, "ask_size": 177.0, "iv": 0.0, "open_interest": 114.0, "volume": 2.0, "delta": 0.949, "gamma": 0.0319, "vega": 0.0054, "theta": -0.0086, "rho": 0.0094, "theo": 4.6711, "change": 0.075, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T11:38:03", "percent_change": 1.84049, "prev_day_close": 4.07500004768372}, {"option": "CHWY261127P00018500", "bid": 0.02, "bid_size": 88.0, "ask": 0.13, "ask_size": 854.0, "iv": 0.6447, "open_interest": 41.0, "volume": 5.0, "delta": -0.0511, "gamma": 0.032, "vega": 0.0054, "theta": -0.0093, "rho": -0.0006, "theo": 0.0721, "change": -0.035, "open": 0.09, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:00:42", "percent_change": -36.8421, "prev_day_close": 0.0949999978765845}, {"option": "CHWY261127C00019000", "bid": 3.0, "bid_size": 36.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0402, "vega": 0.0064, "theta": -0.0098, "rho": 0.0095, "theo": 4.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T12:01:48", "percent_change": 0.0, "prev_day_close": 3.64499986171722}, {"option": "CHWY261127P00019000", "bid": 0.05, "bid_size": 266.0, "ask": 0.1, "ask_size": 297.0, "iv": 0.5816, "open_interest": 96.0, "volume": 36.0, "delta": -0.0635, "gamma": 0.0403, "vega": 0.0064, "theta": -0.0104, "rho": -0.0008, "theo": 0.0875, "change": -0.06, "open": 0.11, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:56:31", "percent_change": -54.5455, "prev_day_close": 0.109999999403954}, {"option": "CHWY261127C00019500", "bid": 2.9, "bid_size": 36.0, "ask": 4.05, "ask_size": 37.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0512, "vega": 0.0077, "theta": -0.0115, "rho": 0.0096, "theo": 3.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T13:17:48", "percent_change": 0.0, "prev_day_close": 3.08499997854233}, {"option": "CHWY261127P00019500", "bid": 0.09, "bid_size": 1.0, "ask": 0.18, "ask_size": 611.0, "iv": 0.6013, "open_interest": 33.0, "volume": 2.0, "delta": -0.0814, "gamma": 0.0514, "vega": 0.0077, "theta": -0.0121, "rho": -0.001, "theo": 0.1118, "change": -0.045, "open": 0.13, "high": 0.16, "low": 0.13, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T11:10:43", "percent_change": -21.9512, "prev_day_close": 0.205000005662441}, {"option": "CHWY261127C00020000", "bid": 2.95, "bid_size": 429.0, "ask": 3.4, "ask_size": 241.0, "iv": 0.4538, "open_interest": 46.0, "volume": 18.0, "delta": 0.8933, "gamma": 0.0654, "vega": 0.0094, "theta": -0.0138, "rho": 0.0095, "theo": 3.2517, "change": 0.475, "open": 3.1, "high": 3.1, "low": 2.74, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-11-09T15:00:05", "percent_change": 18.5185, "prev_day_close": 2.56500005722046}, {"option": "CHWY261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1225.0, "iv": 0.6045, "open_interest": 52.0, "volume": 4.0, "delta": -0.1071, "gamma": 0.0657, "vega": 0.0095, "theta": -0.0143, "rho": -0.0013, "theo": 0.1494, "change": -0.07, "open": 0.3, "high": 0.3, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:10:41", "percent_change": -29.1667, "prev_day_close": 0.240000002086163}, {"option": "CHWY261127C00020500", "bid": 2.56, "bid_size": 188.0, "ask": 2.98, "ask_size": 125.0, "iv": 0.4959, "open_interest": 52.0, "volume": 6.0, "delta": 0.8582, "gamma": 0.0824, "vega": 0.0115, "theta": -0.0165, "rho": 0.0093, "theo": 2.8089, "change": 0.17, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T15:50:52", "percent_change": 7.05394, "prev_day_close": 2.41000008583069}, {"option": "CHWY261127P00020500", "bid": 0.01, "bid_size": 178.0, "ask": 0.49, "ask_size": 435.0, "iv": 0.5687, "open_interest": 23.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0828, "vega": 0.0116, "theta": -0.017, "rho": -0.0017, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T13:18:53", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "CHWY261127C00021000", "bid": 2.09, "bid_size": 555.0, "ask": 2.76, "ask_size": 696.0, "iv": 0.5433, "open_interest": 129.0, "volume": 5.0, "delta": 0.8124, "gamma": 0.1013, "vega": 0.0138, "theta": -0.0196, "rho": 0.009, "theo": 2.3905, "change": 0.005, "open": 1.96, "high": 2.0, "low": 1.96, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:36:15", "percent_change": 0.250629, "prev_day_close": 1.99499994516373}, {"option": "CHWY261127P00021000", "bid": 0.13, "bid_size": 817.0, "ask": 0.4, "ask_size": 577.0, "iv": 0.5028, "open_interest": 21.0, "volume": 4.0, "delta": -0.1884, "gamma": 0.1018, "vega": 0.0138, "theta": -0.02, "rho": -0.0022, "theo": 0.2864, "change": -0.17, "open": 0.4, "high": 0.4, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:57:25", "percent_change": -38.6364, "prev_day_close": 0.439999997615814}, {"option": "CHWY261127C00021500", "bid": 1.8, "bid_size": 114.0, "ask": 2.12, "ask_size": 135.0, "iv": 0.4827, "open_interest": 22.0, "volume": 14.0, "delta": 0.7561, "gamma": 0.1202, "vega": 0.016, "theta": -0.0226, "rho": 0.0085, "theo": 2.0016, "change": 0.035, "open": 1.63, "high": 1.68, "low": 1.63, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T12:21:34", "percent_change": 2.12766, "prev_day_close": 1.64499998092651}, {"option": "CHWY261127P00021500", "bid": 0.33, "bid_size": 283.0, "ask": 0.46, "ask_size": 131.0, "iv": 0.5079, "open_interest": 13.0, "volume": 2.0, "delta": -0.2451, "gamma": 0.1208, "vega": 0.0161, "theta": -0.0229, "rho": -0.0028, "theo": 0.3969, "change": -0.085, "open": 0.55, "high": 0.55, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T13:22:32", "percent_change": -13.8211, "prev_day_close": 0.615000009536743}, {"option": "CHWY261127C00022000", "bid": 1.49, "bid_size": 313.0, "ask": 1.97, "ask_size": 981.0, "iv": 0.5475, "open_interest": 220.0, "volume": 20.0, "delta": 0.6903, "gamma": 0.1371, "vega": 0.018, "theta": -0.0252, "rho": 0.0078, "theo": 1.6468, "change": 0.11, "open": 1.36, "high": 1.47, "low": 1.36, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T15:06:03", "percent_change": 8.08824, "prev_day_close": 1.35999995470047}, {"option": "CHWY261127P00022000", "bid": 0.5, "bid_size": 673.0, "ask": 0.6, "ask_size": 260.0, "iv": 0.5063, "open_interest": 260.0, "volume": 3.0, "delta": -0.3113, "gamma": 0.138, "vega": 0.018, "theta": -0.0255, "rho": -0.0035, "theo": 0.5416, "change": -0.225, "open": 0.67, "high": 0.78, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:43:34", "percent_change": -28.3019, "prev_day_close": 0.7950000166893}, {"option": "CHWY261127C00022500", "bid": 1.25, "bid_size": 97.0, "ask": 1.48, "ask_size": 851.0, "iv": 0.5137, "open_interest": 193.0, "volume": 67.0, "delta": 0.6172, "gamma": 0.1503, "vega": 0.0195, "theta": -0.027, "rho": 0.0071, "theo": 1.3291, "change": 0.13, "open": 1.21, "high": 1.26, "low": 1.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:08:56", "percent_change": 12.1495, "prev_day_close": 1.06999999284744}, {"option": "CHWY261127P00022500", "bid": 0.47, "bid_size": 59.0, "ask": 0.99, "ask_size": 337.0, "iv": 0.4985, "open_interest": 6.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.1513, "vega": 0.0195, "theta": -0.0273, "rho": -0.0043, "theo": 0.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-03T10:09:42", "percent_change": 0.0, "prev_day_close": 1.02000001072884}, {"option": "CHWY261127C00023000", "bid": 0.98, "bid_size": 64.0, "ask": 1.21, "ask_size": 981.0, "iv": 0.5115, "open_interest": 151.0, "volume": 13.0, "delta": 0.5394, "gamma": 0.1582, "vega": 0.0203, "theta": -0.0279, "rho": 0.0062, "theo": 1.05, "change": 0.25, "open": 1.0, "high": 1.07, "low": 0.85, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:40:03", "percent_change": 30.4878, "prev_day_close": 0.820000022649765}, {"option": "CHWY261127P00023000", "bid": 0.77, "bid_size": 47.0, "ask": 1.11, "ask_size": 56.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.1594, "vega": 0.0203, "theta": -0.0281, "rho": -0.0051, "theo": 0.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-03T10:39:15", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "CHWY261127C00023500", "bid": 0.73, "bid_size": 17.0, "ask": 1.08, "ask_size": 1005.0, "iv": 0.5301, "open_interest": 56.0, "volume": 0.0, "delta": 0.4598, "gamma": 0.1602, "vega": 0.0203, "theta": -0.0275, "rho": 0.0054, "theo": 0.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T15:41:03", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "CHWY261127P00023500", "bid": 0.93, "bid_size": 47.0, "ask": 1.28, "ask_size": 23.0, "iv": 0.4337, "open_interest": 2.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.1616, "vega": 0.0202, "theta": -0.0277, "rho": -0.0058, "theo": 1.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T10:05:43", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "CHWY261127C00024000", "bid": 0.37, "bid_size": 891.0, "ask": 0.68, "ask_size": 102.0, "iv": 0.4337, "open_interest": 106.0, "volume": 25.0, "delta": 0.3816, "gamma": 0.1558, "vega": 0.0195, "theta": -0.0261, "rho": 0.0045, "theo": 0.6091, "change": 0.035, "open": 0.65, "high": 0.65, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:12:04", "percent_change": 6.93069, "prev_day_close": 0.504999995231628}, {"option": "CHWY261127P00024000", "bid": 1.39, "bid_size": 61.0, "ask": 1.78, "ask_size": 115.0, "iv": 0.5183, "open_interest": 1.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.1574, "vega": 0.0194, "theta": -0.0262, "rho": -0.0064, "theo": 1.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-23T13:10:21", "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "CHWY261127C00024500", "bid": 0.41, "bid_size": 274.0, "ask": 0.49, "ask_size": 44.0, "iv": 0.4736, "open_interest": 0.0, "volume": 6.0, "delta": 0.3081, "gamma": 0.1452, "vega": 0.018, "theta": -0.0238, "rho": 0.0036, "theo": 0.4479, "change": 0.37, "open": 0.35, "high": 0.37, "low": 0.35, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T13:06:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CHWY261127P00024500", "bid": 1.55, "bid_size": 99.0, "ask": 1.94, "ask_size": 42.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.697, "gamma": 0.147, "vega": 0.0178, "theta": -0.0239, "rho": -0.0069, "theo": 1.8449, "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": "CHWY261127C00025000", "bid": 0.3, "bid_size": 624.0, "ask": 0.39, "ask_size": 790.0, "iv": 0.483, "open_interest": 68.0, "volume": 9.0, "delta": 0.2439, "gamma": 0.1295, "vega": 0.016, "theta": -0.0211, "rho": 0.0029, "theo": 0.3276, "change": 0.04, "open": 0.35, "high": 0.35, "low": 0.29, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:47:22", "percent_change": 12.9032, "prev_day_close": 0.310000002384186}, {"option": "CHWY261127P00025000", "bid": 1.76, "bid_size": 124.0, "ask": 2.36, "ask_size": 44.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.1315, "vega": 0.0157, "theta": -0.0212, "rho": -0.0072, "theo": 2.2262, "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": 2.92500007152557}, {"option": "CHWY261127C00025500", "bid": 0.17, "bid_size": 27.0, "ask": 0.28, "ask_size": 1.0, "iv": 0.4646, "open_interest": 0.0, "volume": 1.0, "delta": 0.1928, "gamma": 0.1113, "vega": 0.014, "theta": -0.0186, "rho": 0.0023, "theo": 0.2449, "change": 0.44, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T10:04:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CHWY261127P00025500", "bid": 2.35, "bid_size": 41.0, "ask": 3.35, "ask_size": 115.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.1136, "vega": 0.0137, "theta": -0.0186, "rho": -0.0073, "theo": 2.6453, "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": "CHWY261127C00026000", "bid": 0.11, "bid_size": 445.0, "ask": 0.22, "ask_size": 447.0, "iv": 0.4714, "open_interest": 63.0, "volume": 19.0, "delta": 0.1543, "gamma": 0.094, "vega": 0.0122, "theta": -0.0165, "rho": 0.0018, "theo": 0.1898, "change": -0.035, "open": 0.43, "high": 0.43, "low": 0.13, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:14:52", "percent_change": -17.9487, "prev_day_close": 0.195000000298023}, {"option": "CHWY261127P00026000", "bid": 2.8, "bid_size": 29.0, "ask": 4.0, "ask_size": 46.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0963, "vega": 0.0117, "theta": -0.0165, "rho": -0.0071, "theo": 3.0921, "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": 3.84999990463257}, {"option": "CHWY261127C00026500", "bid": 0.08, "bid_size": 155.0, "ask": 0.35, "ask_size": 963.0, "iv": 0.5659, "open_interest": 0.0, "volume": 7.0, "delta": 0.1257, "gamma": 0.0789, "vega": 0.0106, "theta": -0.0148, "rho": 0.0015, "theo": 0.1522, "change": 0.12, "open": 0.41, "high": 0.41, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:29:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CHWY261127P00026500", "bid": 3.05, "bid_size": 46.0, "ask": 4.8, "ask_size": 43.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0813, "vega": 0.01, "theta": -0.0148, "rho": -0.0067, "theo": 3.5561, "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": "CHWY261127C00027000", "bid": 0.01, "bid_size": 44.0, "ask": 0.25, "ask_size": 621.0, "iv": 0.5349, "open_interest": 16.0, "volume": 6.0, "delta": 0.1039, "gamma": 0.0664, "vega": 0.0093, "theta": -0.0134, "rho": 0.0012, "theo": 0.1251, "change": -0.165, "open": 0.32, "high": 0.32, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T10:39:58", "percent_change": -44.0, "prev_day_close": 0.375}, {"option": "CHWY261127P00027000", "bid": 3.05, "bid_size": 24.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0689, "vega": 0.0087, "theta": -0.0133, "rho": -0.0069, "theo": 4.0306, "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": 4.75}, {"option": "CHWY261127C00028000", "bid": 0.01, "bid_size": 57.0, "ask": 0.37, "ask_size": 844.0, "iv": 0.6873, "open_interest": 0.0, "volume": 6.0, "delta": 0.0737, "gamma": 0.0477, "vega": 0.0072, "theta": -0.011, "rho": 0.0009, "theo": 0.0888, "change": -0.115, "open": 0.33, "high": 0.33, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T10:39:36", "percent_change": -30.6667, "prev_day_close": 0.375}, {"option": "CHWY261127P00028000", "bid": 4.45, "bid_size": 33.0, "ask": 5.85, "ask_size": 30.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0502, "vega": 0.0065, "theta": -0.0109, "rho": -0.0063, "theo": 4.9973, "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": 5.72499990463257}, {"option": "CHWY261127C00028500", "bid": 0.01, "bid_size": 6.0, "ask": 0.37, "ask_size": 848.0, "iv": 0.7313, "open_interest": 0.0, "volume": 9.0, "delta": 0.0629, "gamma": 0.0408, "vega": 0.0064, "theta": -0.01, "rho": 0.0007, "theo": 0.0761, "change": -0.275, "open": 0.24, "high": 0.24, "low": 0.13, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:39:36", "percent_change": -57.8947, "prev_day_close": 0.474999994039536}, {"option": "CHWY261127P00028500", "bid": 5.25, "bid_size": 34.0, "ask": 6.7, "ask_size": 36.0, "iv": 1.0422, "open_interest": 0.0, "volume": 1.0, "delta": -0.9463, "gamma": 0.0432, "vega": 0.0055, "theta": -0.0099, "rho": -0.0053, "theo": 5.486, "change": -0.05, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:48:25", "percent_change": -0.826449, "prev_day_close": 6.05000019073486}, {"option": "CHWY261127C00029000", "bid": 0.01, "bid_size": 6.0, "ask": 0.15, "ask_size": 721.0, "iv": 0.6336, "open_interest": 0.0, "volume": 6.0, "delta": 0.0542, "gamma": 0.0351, "vega": 0.0056, "theta": -0.0092, "rho": 0.0006, "theo": 0.0659, "change": 0.09, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T10:38:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CHWY261127P00029000", "bid": 4.65, "bid_size": 36.0, "ask": 7.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0373, "vega": 0.0047, "theta": -0.009, "rho": -0.0053, "theo": 5.9774, "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": "CHWY261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 604.0, "iv": 0.6464, "open_interest": 67.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0265, "vega": 0.0045, "theta": -0.0078, "rho": 0.0005, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T14:55:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CHWY261127P00030000", "bid": 6.4, "bid_size": 28.0, "ask": 7.85, "ask_size": 73.0, "iv": 0.8938, "open_interest": 0.0, "volume": 1.0, "delta": -0.9688, "gamma": 0.029, "vega": 0.0034, "theta": -0.0075, "rho": -0.0042, "theo": 6.9647, "change": -0.2, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T12:48:16", "percent_change": -2.64901, "prev_day_close": 7.55000019073486}, {"option": "CHWY261204C00013000", "bid": 8.9, "bid_size": 9.0, "ask": 12.15, "ask_size": 9.0, "iv": 1.8352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0072, "vega": 0.0031, "theta": -0.0054, "rho": 0.0092, "theo": 10.1256, "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": 9.875}, {"option": "CHWY261204P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 1.8531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0072, "vega": 0.0031, "theta": -0.0069, "rho": -0.0004, "theo": 0.0597, "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": "CHWY261204C00013500", "bid": 8.4, "bid_size": 9.0, "ask": 11.65, "ask_size": 9.0, "iv": 1.7364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0082, "vega": 0.0033, "theta": -0.0056, "rho": 0.0095, "theo": 9.6305, "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": 9.375}, {"option": "CHWY261204P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0082, "vega": 0.0033, "theta": -0.0071, "rho": -0.0004, "theo": 0.063, "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": 0.0700000002980232}, {"option": "CHWY261204C00014000", "bid": 7.9, "bid_size": 9.0, "ask": 11.15, "ask_size": 9.0, "iv": 1.6412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0094, "vega": 0.0036, "theta": -0.006, "rho": 0.0098, "theo": 9.1357, "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": "CHWY261204P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 1.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0094, "vega": 0.0036, "theta": -0.0074, "rho": -0.0004, "theo": 0.0665, "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": "CHWY261204C00014500", "bid": 7.4, "bid_size": 9.0, "ask": 10.65, "ask_size": 9.0, "iv": 1.549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0107, "vega": 0.0039, "theta": -0.0062, "rho": 0.0102, "theo": 8.6411, "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": 8.375}, {"option": "CHWY261204P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 1.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0108, "vega": 0.0039, "theta": -0.0076, "rho": -0.0005, "theo": 0.0703, "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": "CHWY261204C00015000", "bid": 6.9, "bid_size": 9.0, "ask": 10.15, "ask_size": 1.0, "iv": 1.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0123, "vega": 0.0043, "theta": -0.0066, "rho": 0.0105, "theo": 8.1468, "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": 7.9249997138977}, {"option": "CHWY261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0124, "vega": 0.0043, "theta": -0.0078, "rho": -0.0006, "theo": 0.0744, "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": "CHWY261204C00015500", "bid": 6.4, "bid_size": 9.0, "ask": 9.7, "ask_size": 5.0, "iv": 1.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0142, "vega": 0.0046, "theta": -0.0069, "rho": 0.0108, "theo": 7.653, "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": 7.40000009536743}, {"option": "CHWY261204P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 1.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0142, "vega": 0.0046, "theta": -0.0081, "rho": -0.0006, "theo": 0.079, "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": 1.07000005245209}, {"option": "CHWY261204C00016000", "bid": 5.95, "bid_size": 9.0, "ask": 9.15, "ask_size": 9.0, "iv": 1.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0164, "vega": 0.0051, "theta": -0.0072, "rho": 0.0111, "theo": 7.1599, "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": 6.90000009536743}, {"option": "CHWY261204P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 1.2179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0165, "vega": 0.0051, "theta": -0.0083, "rho": -0.0007, "theo": 0.0842, "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": 1.07000005245209}, {"option": "CHWY261204C00016500", "bid": 5.4, "bid_size": 11.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0191, "vega": 0.0056, "theta": -0.0076, "rho": 0.0114, "theo": 6.6678, "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": 6.04999995231628}, {"option": "CHWY261204P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 23.0, "iv": 1.0513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0192, "vega": 0.0056, "theta": -0.0086, "rho": -0.0007, "theo": 0.0904, "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": 1.07500004768372}, {"option": "CHWY261204C00017000", "bid": 5.05, "bid_size": 16.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0224, "vega": 0.0062, "theta": -0.0081, "rho": 0.0116, "theo": 6.1773, "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": "CHWY261204P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0225, "vega": 0.0062, "theta": -0.009, "rho": -0.0008, "theo": 0.0983, "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": 1.08500003814697}, {"option": "CHWY261204C00017500", "bid": 4.55, "bid_size": 15.0, "ask": 5.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0266, "vega": 0.0069, "theta": -0.0087, "rho": 0.0119, "theo": 5.6896, "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": 5.75}, {"option": "CHWY261204P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 12.0, "iv": 0.6869, "open_interest": 3.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0267, "vega": 0.0069, "theta": -0.0096, "rho": -0.001, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T13:46:52", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "CHWY261204C00018000", "bid": 4.4, "bid_size": 18.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.4625, "open_interest": 3.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0318, "vega": 0.0078, "theta": -0.0094, "rho": 0.012, "theo": 5.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-11-02T15:03:44", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "CHWY261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 11.0, "iv": 0.747, "open_interest": 13.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0319, "vega": 0.0078, "theta": -0.0103, "rho": -0.0011, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T12:04:15", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "CHWY261204C00018500", "bid": 3.95, "bid_size": 23.0, "ask": 5.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0384, "vega": 0.009, "theta": -0.0105, "rho": 0.0122, "theo": 4.7302, "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": 4.15000009536743}, {"option": "CHWY261204P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 547.0, "iv": 0.6064, "open_interest": 15.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0385, "vega": 0.009, "theta": -0.0112, "rho": -0.0013, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T12:38:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHWY261204C00019000", "bid": 3.55, "bid_size": 23.0, "ask": 4.65, "ask_size": 25.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0466, "vega": 0.0104, "theta": -0.0119, "rho": 0.0122, "theo": 4.2642, "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": 3.60000002384186}, {"option": "CHWY261204P00019000", "bid": 0.05, "bid_size": 841.0, "ask": 0.27, "ask_size": 761.0, "iv": 0.592, "open_interest": 45.0, "volume": 11.0, "delta": -0.0979, "gamma": 0.0468, "vega": 0.0105, "theta": -0.0126, "rho": -0.0016, "theo": 0.179, "change": -0.085, "open": 0.29, "high": 0.29, "low": 0.05, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:58:00", "percent_change": -33.3333, "prev_day_close": 0.254999995231628}, {"option": "CHWY261204C00019500", "bid": 3.15, "bid_size": 222.0, "ask": 3.95, "ask_size": 44.0, "iv": 0.0, "open_interest": 4.0, "volume": 12.0, "delta": 0.8786, "gamma": 0.0564, "vega": 0.0122, "theta": -0.0136, "rho": 0.0122, "theo": 3.8124, "change": 0.345, "open": 3.61, "high": 3.61, "low": 3.61, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-09T15:02:59", "percent_change": 10.5666, "prev_day_close": 3.26499998569488}, {"option": "CHWY261204P00019500", "bid": 0.11, "bid_size": 413.0, "ask": 0.35, "ask_size": 693.0, "iv": 0.5935, "open_interest": 9.0, "volume": 5.0, "delta": -0.1218, "gamma": 0.0567, "vega": 0.0122, "theta": -0.0142, "rho": -0.002, "theo": 0.2257, "change": -0.02, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:22:31", "percent_change": -6.45161, "prev_day_close": 0.310000002384186}, {"option": "CHWY261204C00020000", "bid": 2.75, "bid_size": 442.0, "ask": 3.6, "ask_size": 432.0, "iv": 0.3994, "open_interest": 803.0, "volume": 4.0, "delta": 0.8481, "gamma": 0.0676, "vega": 0.0142, "theta": -0.0157, "rho": 0.012, "theo": 3.3789, "change": 0.155, "open": 3.14, "high": 3.14, "low": 2.96, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T12:35:29", "percent_change": 5.52585, "prev_day_close": 2.80499994754791}, {"option": "CHWY261204P00020000", "bid": 0.2, "bid_size": 82.0, "ask": 0.51, "ask_size": 1056.0, "iv": 0.6182, "open_interest": 34.0, "volume": 30.0, "delta": -0.1525, "gamma": 0.0679, "vega": 0.0142, "theta": -0.0162, "rho": -0.0025, "theo": 0.2908, "change": -0.07, "open": 0.37, "high": 0.37, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:14:15", "percent_change": -19.4444, "prev_day_close": 0.359999999403954}, {"option": "CHWY261204C00020500", "bid": 2.3, "bid_size": 219.0, "ask": 3.4, "ask_size": 184.0, "iv": 0.487, "open_interest": 3.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0795, "vega": 0.0164, "theta": -0.0179, "rho": 0.0116, "theo": 2.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-04T11:54:38", "percent_change": 0.0, "prev_day_close": 2.66500002145767}, {"option": "CHWY261204P00020500", "bid": 0.16, "bid_size": 1015.0, "ask": 0.6, "ask_size": 1031.0, "iv": 0.5639, "open_interest": 4.0, "volume": 53.0, "delta": -0.1904, "gamma": 0.0799, "vega": 0.0164, "theta": -0.0184, "rho": -0.0031, "theo": 0.3785, "change": -0.275, "open": 0.4, "high": 0.49, "low": 0.3, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:28:17", "percent_change": -44.0, "prev_day_close": 0.625}, {"option": "CHWY261204C00021000", "bid": 2.31, "bid_size": 389.0, "ask": 2.76, "ask_size": 58.0, "iv": 0.5289, "open_interest": 5.0, "volume": 1.0, "delta": 0.7658, "gamma": 0.0913, "vega": 0.0185, "theta": -0.0202, "rho": 0.0111, "theo": 2.5826, "change": -0.135, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T14:25:45", "percent_change": -5.80645, "prev_day_close": 2.32500004768372}, {"option": "CHWY261204P00021000", "bid": 0.23, "bid_size": 1076.0, "ask": 0.85, "ask_size": 1238.0, "iv": 0.5805, "open_interest": 2.0, "volume": 58.0, "delta": -0.2352, "gamma": 0.0918, "vega": 0.0186, "theta": -0.0206, "rho": -0.0038, "theo": 0.4922, "change": -0.36, "open": 0.57, "high": 0.6, "low": 0.43, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:30:17", "percent_change": -43.9024, "prev_day_close": 0.820000022649765}, {"option": "CHWY261204C00021500", "bid": 2.08, "bid_size": 59.0, "ask": 2.45, "ask_size": 368.0, "iv": 0.5681, "open_interest": 27.0, "volume": 0.0, "delta": 0.7152, "gamma": 0.1021, "vega": 0.0205, "theta": -0.0222, "rho": 0.0105, "theo": 2.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T10:18:26", "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "CHWY261204P00021500", "bid": 0.39, "bid_size": 1026.0, "ask": 0.93, "ask_size": 1146.0, "iv": 0.5615, "open_interest": 6.0, "volume": 62.0, "delta": -0.2861, "gamma": 0.1027, "vega": 0.0206, "theta": -0.0226, "rho": -0.0046, "theo": 0.6346, "change": -0.385, "open": 0.72, "high": 0.82, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:28:17", "percent_change": -38.6935, "prev_day_close": 0.995000004768372}, {"option": "CHWY261204C00022000", "bid": 1.72, "bid_size": 196.0, "ask": 2.02, "ask_size": 38.0, "iv": 0.5312, "open_interest": 76.0, "volume": 0.0, "delta": 0.6598, "gamma": 0.1111, "vega": 0.0221, "theta": -0.0239, "rho": 0.0098, "theo": 1.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T15:18:29", "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "CHWY261204P00022000", "bid": 0.61, "bid_size": 95.0, "ask": 1.3, "ask_size": 725.0, "iv": 0.611, "open_interest": 3.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.1119, "vega": 0.0221, "theta": -0.0242, "rho": -0.0055, "theo": 0.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:03:20", "percent_change": 0.0, "prev_day_close": 1.21000000834465}, {"option": "CHWY261204C00022500", "bid": 1.45, "bid_size": 252.0, "ask": 1.78, "ask_size": 577.0, "iv": 0.5457, "open_interest": 23.0, "volume": 41.0, "delta": 0.6011, "gamma": 0.1178, "vega": 0.0233, "theta": -0.0251, "rho": 0.0091, "theo": 1.6045, "change": 0.13, "open": 1.37, "high": 1.5, "low": 1.35, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:14:08", "percent_change": 9.48905, "prev_day_close": 1.37000000476837}, {"option": "CHWY261204P00022500", "bid": 0.72, "bid_size": 665.0, "ask": 1.44, "ask_size": 895.0, "iv": 0.5704, "open_interest": 1.0, "volume": 10.0, "delta": -0.401, "gamma": 0.1187, "vega": 0.0233, "theta": -0.0254, "rho": -0.0063, "theo": 1.0118, "change": -0.45, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T15:14:07", "percent_change": -30.6122, "prev_day_close": 1.46999996900558}, {"option": "CHWY261204C00023000", "bid": 0.96, "bid_size": 781.0, "ask": 1.44, "ask_size": 111.0, "iv": 0.4793, "open_interest": 64.0, "volume": 37.0, "delta": 0.5406, "gamma": 0.1219, "vega": 0.0239, "theta": -0.0257, "rho": 0.0082, "theo": 1.34, "change": -0.02, "open": 1.27, "high": 1.27, "low": 0.97, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:31:31", "percent_change": -1.78571, "prev_day_close": 1.12000000476837}, {"option": "CHWY261204P00023000", "bid": 1.04, "bid_size": 71.0, "ask": 2.0, "ask_size": 868.0, "iv": 0.6519, "open_interest": 0.0, "volume": 8.0, "delta": -0.462, "gamma": 0.1229, "vega": 0.0239, "theta": -0.0259, "rho": -0.0072, "theo": 1.247, "change": -0.395, "open": 1.4, "high": 1.4, "low": 1.32, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T14:55:40", "percent_change": -23.0321, "prev_day_close": 1.71499997377396}, {"option": "CHWY261204C00023500", "bid": 0.98, "bid_size": 79.0, "ask": 1.48, "ask_size": 1037.0, "iv": 0.5861, "open_interest": 11.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.1231, "vega": 0.024, "theta": -0.0257, "rho": 0.0073, "theo": 1.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-04T14:28:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CHWY261204P00023500", "bid": 1.34, "bid_size": 39.0, "ask": 2.08, "ask_size": 450.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.1243, "vega": 0.024, "theta": -0.0258, "rho": -0.008, "theo": 1.5127, "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": 2.01499998569489}, {"option": "CHWY261204C00024000", "bid": 0.79, "bid_size": 263.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.5177, "open_interest": 32.0, "volume": 8.0, "delta": 0.4196, "gamma": 0.1216, "vega": 0.0236, "theta": -0.025, "rho": 0.0065, "theo": 0.9003, "change": -0.07, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:30:17", "percent_change": -7.6087, "prev_day_close": 0.9200000166893}, {"option": "CHWY261204P00024000", "bid": 1.62, "bid_size": 18.0, "ask": 1.91, "ask_size": 16.0, "iv": 0.5124, "open_interest": 0.0, "volume": 21.0, "delta": -0.5842, "gamma": 0.1229, "vega": 0.0235, "theta": -0.0251, "rho": -0.0086, "theo": 1.8076, "change": -0.55, "open": 2.02, "high": 2.02, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T15:15:17", "percent_change": -23.5043, "prev_day_close": 2.33999991416931}, {"option": "CHWY261204C00024500", "bid": 0.32, "bid_size": 1104.0, "ask": 1.02, "ask_size": 1266.0, "iv": 0.5031, "open_interest": 102.0, "volume": 63.0, "delta": 0.3616, "gamma": 0.1175, "vega": 0.0226, "theta": -0.0238, "rho": 0.0056, "theo": 0.7228, "change": -0.07, "open": 0.6, "high": 0.71, "low": 0.53, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:38:34", "percent_change": -8.97436, "prev_day_close": 0.77999997138977}, {"option": "CHWY261204P00024500", "bid": 1.94, "bid_size": 76.0, "ask": 2.86, "ask_size": 431.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.6429, "gamma": 0.119, "vega": 0.0224, "theta": -0.0239, "rho": -0.0092, "theo": 2.1306, "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": 3.00999999046326}, {"option": "CHWY261204C00025000", "bid": 0.49, "bid_size": 173.0, "ask": 0.9, "ask_size": 1435.0, "iv": 0.5797, "open_interest": 45.0, "volume": 31.0, "delta": 0.3068, "gamma": 0.111, "vega": 0.0212, "theta": -0.0221, "rho": 0.0048, "theo": 0.5718, "change": -0.07, "open": 0.46, "high": 0.5, "low": 0.35, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:12:37", "percent_change": -12.2807, "prev_day_close": 0.570000007748604}, {"option": "CHWY261204P00025000", "bid": 2.13, "bid_size": 153.0, "ask": 2.76, "ask_size": 292.0, "iv": 0.5052, "open_interest": 1.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.1127, "vega": 0.0209, "theta": -0.0221, "rho": -0.0096, "theo": 2.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-05T13:55:05", "percent_change": 0.0, "prev_day_close": 3.0349999666214}, {"option": "CHWY261204C00025500", "bid": 0.36, "bid_size": 140.0, "ask": 0.74, "ask_size": 1456.0, "iv": 0.5707, "open_interest": 0.0, "volume": 7.0, "delta": 0.2565, "gamma": 0.1025, "vega": 0.0194, "theta": -0.0201, "rho": 0.004, "theo": 0.447, "change": -0.115, "open": 0.33, "high": 0.39, "low": 0.33, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:14:15", "percent_change": -22.7723, "prev_day_close": 0.504999995231628}, {"option": "CHWY261204P00025500", "bid": 2.25, "bid_size": 226.0, "ask": 3.6, "ask_size": 246.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.1044, "vega": 0.0192, "theta": -0.0201, "rho": -0.0102, "theo": 2.8571, "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": 3.43500006198883}, {"option": "CHWY261204C00026000", "bid": 0.28, "bid_size": 226.0, "ask": 0.45, "ask_size": 1005.0, "iv": 0.5269, "open_interest": 15.0, "volume": 11.0, "delta": 0.212, "gamma": 0.0925, "vega": 0.0175, "theta": -0.0179, "rho": 0.0033, "theo": 0.3475, "change": -0.065, "open": 0.31, "high": 0.31, "low": 0.22, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:12:18", "percent_change": -17.8082, "prev_day_close": 0.364999994635582}, {"option": "CHWY261204P00026000", "bid": 2.85, "bid_size": 92.0, "ask": 4.4, "ask_size": 145.0, "iv": 0.7091, "open_interest": 0.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.0946, "vega": 0.0171, "theta": -0.0179, "rho": -0.0102, "theo": 3.2596, "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": 3.7849999666214}, {"option": "CHWY261204C00027000", "bid": 0.15, "bid_size": 428.0, "ask": 0.24, "ask_size": 66.0, "iv": 0.5076, "open_interest": 2097.0, "volume": 46.0, "delta": 0.144, "gamma": 0.0715, "vega": 0.0137, "theta": -0.0141, "rho": 0.0023, "theo": 0.2159, "change": -0.03, "open": 0.22, "high": 0.3, "low": 0.16, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:57:57", "percent_change": -12.5, "prev_day_close": 0.239999994635582}, {"option": "CHWY261204P00027000", "bid": 3.9, "bid_size": 47.0, "ask": 5.3, "ask_size": 70.0, "iv": 0.8033, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0739, "vega": 0.0129, "theta": -0.014, "rho": -0.0096, "theo": 4.1323, "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": 5.10000014305115}, {"option": "CHWY261204C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1034.0, "iv": 0.716, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0538, "vega": 0.0107, "theta": -0.0113, "rho": 0.0016, "theo": 0.1447, "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": 0.7049999833107}, {"option": "CHWY261204P00028000", "bid": 4.2, "bid_size": 23.0, "ask": 6.25, "ask_size": 23.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.0565, "vega": 0.0097, "theta": -0.0111, "rho": -0.0088, "theo": 5.0656, "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": 5.90000009536743}, {"option": "CHWY261204C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 20.0, "iv": 0.7606, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0467, "vega": 0.0095, "theta": -0.0102, "rho": 0.0014, "theo": 0.1217, "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": 1.11000001430511}, {"option": "CHWY261204P00028500", "bid": 4.45, "bid_size": 22.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0494, "vega": 0.0086, "theta": -0.01, "rho": -0.0088, "theo": 5.5446, "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": 6.375}, {"option": "CHWY261204C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0312, "vega": 0.0068, "theta": -0.0079, "rho": 0.0009, "theo": 0.0786, "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": 1.0900000333786}, {"option": "CHWY261204P00030000", "bid": 5.95, "bid_size": 14.0, "ask": 9.0, "ask_size": 14.0, "iv": 1.0004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.034, "vega": 0.0056, "theta": -0.0076, "rho": -0.007, "theo": 7.0074, "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": 7.84999990463257}, {"option": "CHWY261211C00013000", "bid": 8.9, "bid_size": 8.0, "ask": 11.35, "ask_size": 8.0, "iv": 0.9958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0073, "vega": 0.0035, "theta": -0.0043, "rho": 0.0115, "theo": 10.1383, "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": 9.72499990463257}, {"option": "CHWY261211P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 1.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0073, "vega": 0.0035, "theta": -0.0055, "rho": -0.0005, "theo": 0.0615, "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": "CHWY261211C00013500", "bid": 8.4, "bid_size": 8.0, "ask": 10.85, "ask_size": 8.0, "iv": 0.931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0083, "vega": 0.0038, "theta": -0.0046, "rho": 0.012, "theo": 9.6439, "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": 9.40000009536743}, {"option": "CHWY261211P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 1.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0083, "vega": 0.0038, "theta": -0.0057, "rho": -0.0005, "theo": 0.065, "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": 0.479999989271164}, {"option": "CHWY261211C00014000", "bid": 7.9, "bid_size": 8.0, "ask": 10.35, "ask_size": 8.0, "iv": 0.8687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0095, "vega": 0.0042, "theta": -0.0048, "rho": 0.0124, "theo": 9.15, "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": 8.72499990463257}, {"option": "CHWY261211P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0095, "vega": 0.0042, "theta": -0.0059, "rho": -0.0006, "theo": 0.0691, "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": "CHWY261211C00014500", "bid": 7.4, "bid_size": 8.0, "ask": 9.85, "ask_size": 8.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0109, "vega": 0.0046, "theta": -0.0051, "rho": 0.0127, "theo": 8.6569, "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": 8.32500004768372}, {"option": "CHWY261211P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 1.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.011, "vega": 0.0046, "theta": -0.0062, "rho": -0.0006, "theo": 0.0738, "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": "CHWY261211C00015000", "bid": 6.95, "bid_size": 12.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0126, "vega": 0.005, "theta": -0.0055, "rho": 0.0131, "theo": 8.165, "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": 7.42500019073486}, {"option": "CHWY261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 216.0, "iv": 1.2211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0126, "vega": 0.005, "theta": -0.0064, "rho": -0.0007, "theo": 0.0798, "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": "CHWY261211C00015500", "bid": 6.45, "bid_size": 39.0, "ask": 8.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0147, "vega": 0.0056, "theta": -0.0059, "rho": 0.0135, "theo": 7.675, "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": 6.97499990463257}, {"option": "CHWY261211P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 839.0, "iv": 1.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0147, "vega": 0.0056, "theta": -0.0068, "rho": -0.0008, "theo": 0.0878, "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": 0.375}, {"option": "CHWY261211C00016000", "bid": 5.95, "bid_size": 39.0, "ask": 8.5, "ask_size": 27.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0173, "vega": 0.0063, "theta": -0.0065, "rho": 0.0138, "theo": 7.188, "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": 6.47500014305115}, {"option": "CHWY261211P00016000", "bid": 0.01, "bid_size": 243.0, "ask": 0.14, "ask_size": 1000.0, "iv": 0.7308, "open_interest": 0.0, "volume": 4.0, "delta": -0.0431, "gamma": 0.0173, "vega": 0.0063, "theta": -0.0074, "rho": -0.0009, "theo": 0.0988, "change": -0.295, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:58:37", "percent_change": -78.6667, "prev_day_close": 0.375}, {"option": "CHWY261211C00016500", "bid": 5.5, "bid_size": 36.0, "ask": 7.65, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0205, "vega": 0.0071, "theta": -0.0072, "rho": 0.0141, "theo": 6.7055, "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": "CHWY261211P00016500", "bid": 0.01, "bid_size": 355.0, "ask": 0.16, "ask_size": 727.0, "iv": 0.6963, "open_interest": 0.0, "volume": 2.0, "delta": -0.0507, "gamma": 0.0206, "vega": 0.0071, "theta": -0.008, "rho": -0.0011, "theo": 0.1142, "change": -0.285, "open": 0.17, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:18:36", "percent_change": -76.0, "prev_day_close": 0.375}, {"option": "CHWY261211C00017000", "bid": 5.0, "bid_size": 35.0, "ask": 7.05, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0245, "vega": 0.0082, "theta": -0.0082, "rho": 0.0144, "theo": 6.2293, "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": 5.72499990463257}, {"option": "CHWY261211P00017000", "bid": 0.01, "bid_size": 424.0, "ask": 0.18, "ask_size": 35.0, "iv": 0.66, "open_interest": 17.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0246, "vega": 0.0082, "theta": -0.009, "rho": -0.0013, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T12:14:37", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "CHWY261211C00017500", "bid": 4.55, "bid_size": 21.0, "ask": 6.95, "ask_size": 14.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0293, "vega": 0.0095, "theta": -0.0094, "rho": 0.0145, "theo": 5.7614, "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": 5.27500009536743}, {"option": "CHWY261211P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.8765, "open_interest": 10.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0294, "vega": 0.0096, "theta": -0.0102, "rho": -0.0016, "theo": 0.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T15:00:03", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "CHWY261211C00018000", "bid": 4.2, "bid_size": 36.0, "ask": 5.95, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.035, "vega": 0.0111, "theta": -0.0109, "rho": 0.0146, "theo": 5.3042, "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": 4.52499997615814}, {"option": "CHWY261211P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 925.0, "iv": 0.7152, "open_interest": 37.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0351, "vega": 0.0111, "theta": -0.0116, "rho": -0.0019, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T11:58:18", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "CHWY261211C00018500", "bid": 3.65, "bid_size": 35.0, "ask": 6.0, "ask_size": 101.0, "iv": 0.6368, "open_interest": 5.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0414, "vega": 0.0129, "theta": -0.0127, "rho": 0.0146, "theo": 4.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-06T15:31:50", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CHWY261211P00018500", "bid": 0.02, "bid_size": 658.0, "ask": 0.42, "ask_size": 682.0, "iv": 0.6319, "open_interest": 11.0, "volume": 1.0, "delta": -0.1107, "gamma": 0.0415, "vega": 0.0129, "theta": -0.0133, "rho": -0.0024, "theo": 0.261, "change": -0.025, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:00:55", "percent_change": -6.84931, "prev_day_close": 0.364999994635582}, {"option": "CHWY261211C00019000", "bid": 4.25, "bid_size": 48.0, "ask": 4.8, "ask_size": 135.0, "iv": 0.7163, "open_interest": 1.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0484, "vega": 0.0148, "theta": -0.0145, "rho": 0.0144, "theo": 4.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-05T13:53:57", "percent_change": 0.0, "prev_day_close": 4.03000009059906}, {"option": "CHWY261211P00019000", "bid": 0.26, "bid_size": 419.0, "ask": 0.39, "ask_size": 424.0, "iv": 0.6517, "open_interest": 9.0, "volume": 27.0, "delta": -0.1355, "gamma": 0.0486, "vega": 0.0149, "theta": -0.0151, "rho": -0.0029, "theo": 0.3303, "change": -0.06, "open": 0.41, "high": 0.41, "low": 0.36, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T14:33:19", "percent_change": -13.9535, "prev_day_close": 0.429999992251396}, {"option": "CHWY261211C00019500", "bid": 3.5, "bid_size": 145.0, "ask": 4.3, "ask_size": 134.0, "iv": 0.5728, "open_interest": 5.0, "volume": 11.0, "delta": 0.8362, "gamma": 0.0557, "vega": 0.0169, "theta": -0.0165, "rho": 0.0142, "theo": 4.0197, "change": 0.165, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:07:44", "percent_change": 4.41767, "prev_day_close": 3.73499989509582}, {"option": "CHWY261211P00019500", "bid": 0.38, "bid_size": 12.0, "ask": 0.48, "ask_size": 527.0, "iv": 0.6554, "open_interest": 87.0, "volume": 19.0, "delta": -0.1644, "gamma": 0.056, "vega": 0.0169, "theta": -0.017, "rho": -0.0035, "theo": 0.4171, "change": -0.16, "open": 0.52, "high": 0.52, "low": 0.42, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:57:53", "percent_change": -27.1186, "prev_day_close": 0.589999988675118}, {"option": "CHWY261211C00020000", "bid": 3.05, "bid_size": 147.0, "ask": 3.9, "ask_size": 144.0, "iv": 0.5574, "open_interest": 11.0, "volume": 12.0, "delta": 0.8034, "gamma": 0.063, "vega": 0.0189, "theta": -0.0185, "rho": 0.0139, "theo": 3.6274, "change": 0.275, "open": 3.44, "high": 3.44, "low": 3.44, "tick": "no_change", "last_trade_price": 3.44, "last_trade_time": "2026-11-09T15:00:05", "percent_change": 8.68878, "prev_day_close": 3.16499996185303}, {"option": "CHWY261211P00020000", "bid": 0.27, "bid_size": 1118.0, "ask": 0.59, "ask_size": 63.0, "iv": 0.5913, "open_interest": 40.0, "volume": 8.0, "delta": -0.1974, "gamma": 0.0634, "vega": 0.019, "theta": -0.019, "rho": -0.0042, "theo": 0.5232, "change": -0.17, "open": 0.63, "high": 0.63, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:55:09", "percent_change": -24.2857, "prev_day_close": 0.699999988079071}, {"option": "CHWY261211C00020500", "bid": 2.82, "bid_size": 105.0, "ask": 3.65, "ask_size": 117.0, "iv": 0.627, "open_interest": 13.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0701, "vega": 0.0209, "theta": -0.0204, "rho": 0.0134, "theo": 3.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-05T15:25:24", "percent_change": 0.0, "prev_day_close": 2.91999995708466}, {"option": "CHWY261211P00020500", "bid": 0.57, "bid_size": 65.0, "ask": 0.84, "ask_size": 1069.0, "iv": 0.6631, "open_interest": 13.0, "volume": 1.0, "delta": -0.234, "gamma": 0.0705, "vega": 0.0209, "theta": -0.0208, "rho": -0.005, "theo": 0.65, "change": -0.06, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T10:47:08", "percent_change": -7.22892, "prev_day_close": 0.830000013113022}, {"option": "CHWY261211C00021000", "bid": 2.77, "bid_size": 351.0, "ask": 3.15, "ask_size": 623.0, "iv": 0.6566, "open_interest": 52.0, "volume": 7.0, "delta": 0.7272, "gamma": 0.0767, "vega": 0.0227, "theta": -0.0221, "rho": 0.0129, "theo": 2.906, "change": -0.25, "open": 2.98, "high": 2.98, "low": 2.38, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T11:13:49", "percent_change": -9.5057, "prev_day_close": 2.62999999523163}, {"option": "CHWY261211P00021000", "bid": 0.67, "bid_size": 215.0, "ask": 0.99, "ask_size": 810.0, "iv": 0.6465, "open_interest": 10.0, "volume": 2.0, "delta": -0.274, "gamma": 0.0771, "vega": 0.0227, "theta": -0.0225, "rho": -0.0057, "theo": 0.7989, "change": -0.285, "open": 0.92, "high": 0.92, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T10:01:08", "percent_change": -27.2727, "prev_day_close": 1.0450000166893}, {"option": "CHWY261211C00021500", "bid": 2.21, "bid_size": 332.0, "ask": 2.84, "ask_size": 458.0, "iv": 0.6068, "open_interest": 10.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0824, "vega": 0.0242, "theta": -0.0236, "rho": 0.0123, "theo": 2.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-06T11:52:30", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "CHWY261211P00021500", "bid": 0.67, "bid_size": 719.0, "ask": 1.37, "ask_size": 1083.0, "iv": 0.6494, "open_interest": 2.0, "volume": 18.0, "delta": -0.3165, "gamma": 0.083, "vega": 0.0243, "theta": -0.024, "rho": -0.0066, "theo": 0.9706, "change": -0.12, "open": 1.07, "high": 1.12, "low": 1.02, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T14:39:45", "percent_change": -9.67742, "prev_day_close": 1.24000000953674}, {"option": "CHWY261211C00022000", "bid": 2.21, "bid_size": 69.0, "ask": 2.48, "ask_size": 346.0, "iv": 0.653, "open_interest": 55.0, "volume": 1.0, "delta": 0.6405, "gamma": 0.0872, "vega": 0.0255, "theta": -0.0248, "rho": 0.0116, "theo": 2.2754, "change": 0.295, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:34:12", "percent_change": 15.4856, "prev_day_close": 1.90500003099442}, {"option": "CHWY261211P00022000", "bid": 1.07, "bid_size": 25.0, "ask": 3.15, "ask_size": 749.0, "iv": 0.9918, "open_interest": 4.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0878, "vega": 0.0256, "theta": -0.0251, "rho": -0.0075, "theo": 1.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-05T15:21:47", "percent_change": 0.0, "prev_day_close": 1.43500000238419}, {"option": "CHWY261211C00022500", "bid": 1.85, "bid_size": 398.0, "ask": 2.19, "ask_size": 399.0, "iv": 0.6318, "open_interest": 13.0, "volume": 27.0, "delta": 0.5947, "gamma": 0.0909, "vega": 0.0264, "theta": -0.0256, "rho": 0.0109, "theo": 1.9958, "change": 0.075, "open": 1.95, "high": 1.95, "low": 1.77, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T14:23:53", "percent_change": 4.24929, "prev_day_close": 1.76499998569489}, {"option": "CHWY261211P00022500", "bid": 1.27, "bid_size": 319.0, "ask": 1.59, "ask_size": 816.0, "iv": 0.6395, "open_interest": 1.0, "volume": 2.0, "delta": -0.4074, "gamma": 0.0916, "vega": 0.0265, "theta": -0.0259, "rho": -0.0084, "theo": 1.3854, "change": -0.2, "open": 1.63, "high": 1.63, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T12:35:18", "percent_change": -11.4943, "prev_day_close": 1.7399999499321}, {"option": "CHWY261211C00023000", "bid": 1.66, "bid_size": 27.0, "ask": 1.91, "ask_size": 426.0, "iv": 0.6365, "open_interest": 98.0, "volume": 32.0, "delta": 0.5482, "gamma": 0.0933, "vega": 0.027, "theta": -0.0261, "rho": 0.0101, "theo": 1.7402, "change": 0.155, "open": 1.57, "high": 1.6, "low": 1.54, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T15:08:56", "percent_change": 10.8772, "prev_day_close": 1.42500001192093}, {"option": "CHWY261211P00023000", "bid": 1.31, "bid_size": 566.0, "ask": 1.92, "ask_size": 881.0, "iv": 0.6147, "open_interest": 1.0, "volume": 1.0, "delta": -0.4543, "gamma": 0.094, "vega": 0.027, "theta": -0.0264, "rho": -0.0092, "theo": 1.6291, "change": -0.17, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:43:22", "percent_change": -8.85417, "prev_day_close": 1.91999995708466}, {"option": "CHWY261211C00023500", "bid": 1.34, "bid_size": 567.0, "ask": 1.7, "ask_size": 958.0, "iv": 0.6215, "open_interest": 39.0, "volume": 11.0, "delta": 0.5016, "gamma": 0.0943, "vega": 0.0272, "theta": -0.0262, "rho": 0.0093, "theo": 1.5084, "change": -0.105, "open": 1.43, "high": 1.43, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T13:52:57", "percent_change": -7.52688, "prev_day_close": 1.39499998092651}, {"option": "CHWY261211P00023500", "bid": 1.61, "bid_size": 90.0, "ask": 2.09, "ask_size": 61.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": -0.5013, "gamma": 0.0952, "vega": 0.0272, "theta": -0.0264, "rho": -0.01, "theo": 1.8966, "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": 2.29000008106232}, {"option": "CHWY261211C00024000", "bid": 1.05, "bid_size": 360.0, "ask": 1.59, "ask_size": 789.0, "iv": 0.6223, "open_interest": 70.0, "volume": 1.0, "delta": 0.4556, "gamma": 0.0941, "vega": 0.027, "theta": -0.026, "rho": 0.0085, "theo": 1.2997, "change": -0.08, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T14:10:02", "percent_change": -6.89655, "prev_day_close": 1.16000002622604}, {"option": "CHWY261211P00024000", "bid": 1.84, "bid_size": 102.0, "ask": 2.38, "ask_size": 174.0, "iv": 0.586, "open_interest": 1.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0951, "vega": 0.027, "theta": -0.0261, "rho": -0.0108, "theo": 2.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-03T13:45:04", "percent_change": 0.0, "prev_day_close": 2.43500006198883}, {"option": "CHWY261211C00024500", "bid": 0.78, "bid_size": 455.0, "ask": 1.22, "ask_size": 42.0, "iv": 0.5696, "open_interest": 6.0, "volume": 0.0, "delta": 0.4108, "gamma": 0.0927, "vega": 0.0265, "theta": -0.0254, "rho": 0.0078, "theo": 1.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T14:45:10", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "CHWY261211P00024500", "bid": 2.28, "bid_size": 32.0, "ask": 2.7, "ask_size": 70.0, "iv": 0.6083, "open_interest": 2.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0938, "vega": 0.0264, "theta": -0.0255, "rho": -0.0116, "theo": 2.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-04T15:01:58", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "CHWY261211C00025000", "bid": 0.7, "bid_size": 143.0, "ask": 1.32, "ask_size": 881.0, "iv": 0.6344, "open_interest": 69.0, "volume": 4.0, "delta": 0.3676, "gamma": 0.0901, "vega": 0.0257, "theta": -0.0245, "rho": 0.007, "theo": 0.9467, "change": 0.015, "open": 0.87, "high": 0.88, "low": 0.77, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:14:52", "percent_change": 1.73411, "prev_day_close": 0.864999979734421}, {"option": "CHWY261211P00025000", "bid": 2.7, "bid_size": 31.0, "ask": 3.0, "ask_size": 97.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0914, "vega": 0.0256, "theta": -0.0246, "rho": -0.0121, "theo": 2.8348, "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": 3.27999985218048}, {"option": "CHWY261211C00025500", "bid": 0.69, "bid_size": 409.0, "ask": 0.88, "ask_size": 32.0, "iv": 0.6012, "open_interest": 8.0, "volume": 2.0, "delta": 0.3263, "gamma": 0.0866, "vega": 0.0246, "theta": -0.0233, "rho": 0.0062, "theo": 0.7993, "change": 0.045, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T09:50:04", "percent_change": 6.20689, "prev_day_close": 0.725000023841858}, {"option": "CHWY261211P00025500", "bid": 2.95, "bid_size": 84.0, "ask": 3.7, "ask_size": 345.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.088, "vega": 0.0244, "theta": -0.0234, "rho": -0.0126, "theo": 3.1881, "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": 3.625}, {"option": "CHWY261211C00026000", "bid": 0.62, "bid_size": 40.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.5997, "open_interest": 5.0, "volume": 7.0, "delta": 0.2872, "gamma": 0.0823, "vega": 0.0233, "theta": -0.0218, "rho": 0.0055, "theo": 0.6694, "change": -0.03, "open": 0.61, "high": 0.61, "low": 0.46, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:08:32", "percent_change": -4.7619, "prev_day_close": 0.629999995231628}, {"option": "CHWY261211P00026000", "bid": 3.15, "bid_size": 96.0, "ask": 3.75, "ask_size": 55.0, "iv": 0.5551, "open_interest": 0.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0838, "vega": 0.023, "theta": -0.0219, "rho": -0.0131, "theo": 3.5589, "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": 4.00499987602234}, {"option": "CHWY261211C00027000", "bid": 0.23, "bid_size": 210.0, "ask": 0.73, "ask_size": 1033.0, "iv": 0.6074, "open_interest": 11.0, "volume": 2.0, "delta": 0.2168, "gamma": 0.0718, "vega": 0.0201, "theta": -0.0185, "rho": 0.0042, "theo": 0.4579, "change": -0.075, "open": 0.32, "high": 0.4, "low": 0.32, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:51:18", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "CHWY261211P00027000", "bid": 3.95, "bid_size": 75.0, "ask": 5.55, "ask_size": 147.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0735, "vega": 0.0196, "theta": -0.0185, "rho": -0.0132, "theo": 4.3501, "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": 4.90000009536743}, {"option": "CHWY261211C00028000", "bid": 0.19, "bid_size": 109.0, "ask": 0.52, "ask_size": 1302.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": 0.1593, "gamma": 0.0598, "vega": 0.0166, "theta": -0.0151, "rho": 0.0031, "theo": 0.3077, "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": 0.580000005662441}, {"option": "CHWY261211P00028000", "bid": 4.2, "bid_size": 61.0, "ask": 6.45, "ask_size": 68.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0618, "vega": 0.0158, "theta": -0.015, "rho": -0.0131, "theo": 5.2041, "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": 5.875}, {"option": "CHWY261211C00028500", "bid": 0.19, "bid_size": 9.0, "ask": 0.72, "ask_size": 54.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0538, "vega": 0.0149, "theta": -0.0136, "rho": 0.0026, "theo": 0.2536, "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": 0.370000009424984}, {"option": "CHWY261211P00028500", "bid": 4.3, "bid_size": 17.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.056, "vega": 0.014, "theta": -0.0135, "rho": -0.0128, "theo": 5.6524, "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": 6.45000004768372}, {"option": "CHWY261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.77, "open_interest": 5.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0384, "vega": 0.0109, "theta": -0.0101, "rho": 0.0017, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T11:47:14", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "CHWY261211P00030000", "bid": 5.65, "bid_size": 13.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0411, "vega": 0.0096, "theta": -0.0099, "rho": -0.011, "theo": 7.0591, "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": 7.75}, {"option": "CHWY261218C00002500", "bid": 19.4, "bid_size": 73.0, "ask": 21.85, "ask_size": 65.0, "iv": 3.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0027, "theo": 20.5332, "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": 20.0500001907349}, {"option": "CHWY261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 34.0, "iv": 2.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0071, "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": 0.00499999988824129}, {"option": "CHWY261218C00005000", "bid": 16.9, "bid_size": 73.0, "ask": 19.5, "ask_size": 65.0, "iv": 2.7532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0006, "vega": 0.0006, "theta": 0.0, "rho": 0.0055, "theo": 18.0512, "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": 17.7000007629395}, {"option": "CHWY261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 442.0, "iv": 2.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0014, "rho": -0.0001, "theo": 0.0125, "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": 0.135000005364418}, {"option": "CHWY261218C00007500", "bid": 14.65, "bid_size": 73.0, "ask": 16.9, "ask_size": 65.0, "iv": 2.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0013, "vega": 0.001, "theta": -0.0004, "rho": 0.0082, "theo": 15.5701, "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": 15.0750002861023}, {"option": "CHWY261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 433.0, "iv": 1.968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0013, "vega": 0.001, "theta": -0.0019, "rho": -0.0001, "theo": 0.0188, "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": 0.0350000001490116}, {"option": "CHWY261218C00010000", "bid": 12.15, "bid_size": 105.0, "ask": 14.1, "ask_size": 64.0, "iv": 1.3145, "open_interest": 4.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0026, "vega": 0.0017, "theta": -0.0012, "rho": 0.0109, "theo": 13.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-10-20T13:17:11", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CHWY261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 418.0, "iv": 1.2075, "open_interest": 68.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0026, "vega": 0.0017, "theta": -0.0024, "rho": -0.0002, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T10:58:51", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CHWY261218C00012500", "bid": 9.4, "bid_size": 127.0, "ask": 11.9, "ask_size": 65.0, "iv": 1.0275, "open_interest": 26.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0053, "vega": 0.0028, "theta": -0.0021, "rho": 0.0136, "theo": 10.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T11:45:44", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "CHWY261218P00012500", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8908, "open_interest": 152.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0053, "vega": 0.0028, "theta": -0.0031, "rho": -0.0004, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "CHWY261218C00015000", "bid": 7.45, "bid_size": 323.0, "ask": 8.35, "ask_size": 139.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0117, "vega": 0.005, "theta": -0.0038, "rho": 0.016, "theo": 8.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T15:36:37", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "CHWY261218P00015000", "bid": 0.03, "bid_size": 298.0, "ask": 0.11, "ask_size": 636.0, "iv": 0.7505, "open_interest": 2828.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0118, "vega": 0.005, "theta": -0.0046, "rho": -0.0008, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:53:41", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "CHWY261218C00017500", "bid": 5.75, "bid_size": 198.0, "ask": 6.0, "ask_size": 379.0, "iv": 0.7216, "open_interest": 926.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0302, "vega": 0.0113, "theta": -0.0088, "rho": 0.0173, "theo": 5.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T11:00:34", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CHWY261218P00017500", "bid": 0.16, "bid_size": 551.0, "ask": 0.24, "ask_size": 432.0, "iv": 0.6608, "open_interest": 7987.0, "volume": 14.0, "delta": -0.0812, "gamma": 0.0303, "vega": 0.0114, "theta": -0.0094, "rho": -0.0021, "theo": 0.1965, "change": -0.035, "open": 0.25, "high": 0.25, "low": 0.21, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:42:49", "percent_change": -13.7255, "prev_day_close": 0.255000002682209}, {"option": "CHWY261218C00020000", "bid": 3.65, "bid_size": 409.0, "ask": 4.0, "ask_size": 839.0, "iv": 0.6703, "open_interest": 5042.0, "volume": 62.0, "delta": 0.7905, "gamma": 0.0607, "vega": 0.0217, "theta": -0.0171, "rho": 0.0162, "theo": 3.7308, "change": 0.275, "open": 3.4, "high": 3.65, "low": 3.33, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T15:15:09", "percent_change": 8.14815, "prev_day_close": 3.375}, {"option": "CHWY261218P00020000", "bid": 0.47, "bid_size": 1079.0, "ask": 0.89, "ask_size": 1372.0, "iv": 0.6555, "open_interest": 3364.0, "volume": 36.0, "delta": -0.2104, "gamma": 0.0611, "vega": 0.0217, "theta": -0.0175, "rho": -0.0054, "theo": 0.6187, "change": -0.085, "open": 0.62, "high": 0.75, "low": 0.6, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:28:35", "percent_change": -11.8881, "prev_day_close": 0.715000003576279}, {"option": "CHWY261218C00022500", "bid": 2.08, "bid_size": 462.0, "ask": 2.24, "ask_size": 385.0, "iv": 0.6187, "open_interest": 3245.0, "volume": 38.0, "delta": 0.5944, "gamma": 0.084, "vega": 0.0292, "theta": -0.0228, "rho": 0.013, "theo": 2.1375, "change": 0.34, "open": 1.91, "high": 2.21, "low": 1.8, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-09T15:52:13", "percent_change": 18.1818, "prev_day_close": 1.87000000476837}, {"option": "CHWY261218P00022500", "bid": 1.42, "bid_size": 452.0, "ask": 1.59, "ask_size": 301.0, "iv": 0.6066, "open_interest": 2587.0, "volume": 6.0, "delta": -0.4081, "gamma": 0.0847, "vega": 0.0292, "theta": -0.0231, "rho": -0.0102, "theo": 1.5176, "change": -0.075, "open": 1.85, "high": 1.85, "low": 1.72, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -4.17827, "prev_day_close": 1.7950000166893}, {"option": "CHWY261218C00025000", "bid": 1.05, "bid_size": 68.0, "ask": 1.16, "ask_size": 849.0, "iv": 0.6067, "open_interest": 4227.0, "volume": 82.0, "delta": 0.3847, "gamma": 0.0841, "vega": 0.0288, "theta": -0.0222, "rho": 0.0087, "theo": 1.0884, "change": 0.125, "open": 1.1, "high": 1.1, "low": 0.87, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T15:56:55", "percent_change": 12.9534, "prev_day_close": 0.964999973773956}, {"option": "CHWY261218P00025000", "bid": 2.65, "bid_size": 661.0, "ask": 3.4, "ask_size": 860.0, "iv": 0.6215, "open_interest": 2592.0, "volume": 3.0, "delta": -0.6203, "gamma": 0.0854, "vega": 0.0286, "theta": -0.0223, "rho": -0.0145, "theo": 2.9662, "change": -0.225, "open": 3.05, "high": 3.2, "low": 3.05, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:50:57", "percent_change": -6.56934, "prev_day_close": 3.42500007152557}, {"option": "CHWY261218C00027500", "bid": 0.4, "bid_size": 821.0, "ask": 0.54, "ask_size": 164.0, "iv": 0.582, "open_interest": 1386.0, "volume": 64.0, "delta": 0.2129, "gamma": 0.0653, "vega": 0.0219, "theta": -0.0164, "rho": 0.0049, "theo": 0.4832, "change": 0.08, "open": 0.41, "high": 0.5, "low": 0.39, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:44:42", "percent_change": 19.0476, "prev_day_close": 0.420000001788139}, {"option": "CHWY261218P00027500", "bid": 4.7, "bid_size": 265.0, "ask": 5.6, "ask_size": 435.0, "iv": 0.7124, "open_interest": 271.0, "volume": 1.0, "delta": -0.796, "gamma": 0.0673, "vega": 0.0213, "theta": -0.0164, "rho": -0.0161, "theo": 4.8665, "change": -0.025, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T11:08:30", "percent_change": -0.460829, "prev_day_close": 5.42499995231628}, {"option": "CHWY261218C00030000", "bid": 0.16, "bid_size": 481.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.5779, "open_interest": 4230.0, "volume": 322.0, "delta": 0.1033, "gamma": 0.0408, "vega": 0.0136, "theta": -0.0099, "rho": 0.0024, "theo": 0.195, "change": -0.015, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T12:50:11", "percent_change": -8.10811, "prev_day_close": 0.184999994933605}, {"option": "CHWY261218P00030000", "bid": 6.75, "bid_size": 82.0, "ask": 7.8, "ask_size": 124.0, "iv": 0.7061, "open_interest": 1.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0436, "vega": 0.0119, "theta": -0.0099, "rho": -0.0136, "theo": 7.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-28T11:11:34", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "CHWY261218C00032500", "bid": 0.01, "bid_size": 635.0, "ask": 0.29, "ask_size": 1877.0, "iv": 0.6665, "open_interest": 370.0, "volume": 5.0, "delta": 0.0532, "gamma": 0.0237, "vega": 0.0082, "theta": -0.0061, "rho": 0.0012, "theo": 0.0919, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T10:11:51", "percent_change": 5.88235, "prev_day_close": 0.0850000008940697}, {"option": "CHWY261218P00032500", "bid": 9.15, "bid_size": 124.0, "ask": 10.65, "ask_size": 151.0, "iv": 0.9207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0275, "vega": 0.0054, "theta": -0.0062, "rho": -0.0086, "theo": 9.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.37, "last_trade_time": "2026-09-11T09:55:43", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "CHWY261218C00035000", "bid": 0.02, "bid_size": 28.0, "ask": 0.1, "ask_size": 748.0, "iv": 0.6545, "open_interest": 710.0, "volume": 15.0, "delta": 0.0315, "gamma": 0.0145, "vega": 0.0054, "theta": -0.0042, "rho": 0.0007, "theo": 0.0531, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:11:51", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "CHWY261218P00035000", "bid": 11.65, "bid_size": 77.0, "ask": 12.85, "ask_size": 62.0, "iv": 0.9534, "open_interest": 1.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0154, "vega": 0.0017, "theta": -0.0047, "rho": -0.0026, "theo": 11.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-15T11:02:37", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "CHWY261218C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1483.0, "iv": 0.8271, "open_interest": 232.0, "volume": 18.0, "delta": 0.0208, "gamma": 0.0096, "vega": 0.0038, "theta": -0.0031, "rho": 0.0005, "theo": 0.0351, "change": 0.055, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:15:41", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "CHWY261218P00037500", "bid": 14.05, "bid_size": 79.0, "ask": 15.35, "ask_size": 62.0, "iv": 1.0253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0048, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 14.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-02T10:58:01", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "CHWY261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 920.0, "iv": 0.759, "open_interest": 278.0, "volume": 35.0, "delta": 0.0148, "gamma": 0.0068, "vega": 0.0028, "theta": -0.0025, "rho": 0.0003, "theo": 0.0253, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:15:41", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "CHWY261218P00040000", "bid": 16.6, "bid_size": 78.0, "ask": 17.8, "ask_size": 62.0, "iv": 1.1246, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 16.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-04-27T15:06:36", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "CHWY261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 869.0, "iv": 0.828, "open_interest": 275.0, "volume": 11.0, "delta": 0.0111, "gamma": 0.005, "vega": 0.0022, "theta": -0.002, "rho": 0.0002, "theo": 0.0193, "change": 0.03, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:20:14", "percent_change": 75.0, "prev_day_close": 0.0399999991059303}, {"option": "CHWY261218P00042500", "bid": 19.1, "bid_size": 78.0, "ask": 20.25, "ask_size": 61.0, "iv": 1.1932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 19.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.73, "last_trade_time": "2026-05-08T14:15:57", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "CHWY261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 817.0, "iv": 0.8747, "open_interest": 208.0, "volume": 10.0, "delta": 0.0086, "gamma": 0.0038, "vega": 0.0018, "theta": -0.0017, "rho": 0.0002, "theo": 0.0153, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:20:14", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "CHWY261218P00045000", "bid": 21.45, "bid_size": 80.0, "ask": 22.9, "ask_size": 61.0, "iv": 1.277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 21.985, "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": 22.625}, {"option": "CHWY261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 857.0, "iv": 0.9336, "open_interest": 309.0, "volume": 10.0, "delta": 0.0069, "gamma": 0.003, "vega": 0.0014, "theta": -0.0014, "rho": 0.0002, "theo": 0.0125, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:19:39", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CHWY261218P00047500", "bid": 24.2, "bid_size": 72.0, "ask": 25.35, "ask_size": 62.0, "iv": 1.4455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 24.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-04-13T11:34:13", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "CHWY261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 882.0, "iv": 0.9675, "open_interest": 220.0, "volume": 1.0, "delta": 0.0057, "gamma": 0.0024, "vega": 0.0012, "theta": -0.0013, "rho": 0.0001, "theo": 0.0104, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:54:19", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "CHWY261218P00050000", "bid": 26.7, "bid_size": 72.0, "ask": 27.95, "ask_size": 62.0, "iv": 1.5617, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 26.985, "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": 27.625}, {"option": "CHWY261224C00013000", "bid": 8.9, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.9687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0077, "vega": 0.0045, "theta": -0.0027, "rho": 0.0162, "theo": 10.1652, "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": 9.57500004768372}, {"option": "CHWY261224P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 156.0, "iv": 1.1083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0077, "vega": 0.0046, "theta": -0.0044, "rho": -0.0007, "theo": 0.0708, "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": 0.100000001490116}, {"option": "CHWY261224C00014000", "bid": 7.9, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.8509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0102, "vega": 0.0055, "theta": -0.0033, "rho": 0.0173, "theo": 9.1835, "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": "CHWY261224P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 160.0, "iv": 1.1614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0102, "vega": 0.0055, "theta": -0.0049, "rho": -0.0009, "theo": 0.0832, "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": 0.375}, {"option": "CHWY261224C00015000", "bid": 6.95, "bid_size": 22.0, "ask": 9.6, "ask_size": 17.0, "iv": 0.8409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0137, "vega": 0.0068, "theta": -0.0042, "rho": 0.0183, "theo": 8.2092, "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": 7.55000019073486}, {"option": "CHWY261224P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 154.0, "iv": 1.0338, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0138, "vega": 0.0068, "theta": -0.0056, "rho": -0.0012, "theo": 0.1031, "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": 1.11000001430511}, {"option": "CHWY261224C00016000", "bid": 6.0, "bid_size": 16.0, "ask": 8.25, "ask_size": 14.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.019, "vega": 0.0088, "theta": -0.0055, "rho": 0.0191, "theo": 7.2495, "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": 6.625}, {"option": "CHWY261224P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 156.0, "iv": 0.9134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.019, "vega": 0.0088, "theta": -0.0067, "rho": -0.0016, "theo": 0.1375, "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": 0.375}, {"option": "CHWY261224C00017000", "bid": 5.1, "bid_size": 18.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0264, "vega": 0.0115, "theta": -0.0073, "rho": 0.0197, "theo": 6.315, "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": 5.75}, {"option": "CHWY261224P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 159.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0265, "vega": 0.0116, "theta": -0.0084, "rho": -0.0023, "theo": 0.1974, "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": "CHWY261224C00017500", "bid": 4.65, "bid_size": 35.0, "ask": 7.05, "ask_size": 36.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.031, "vega": 0.0132, "theta": -0.0085, "rho": 0.0198, "theo": 5.8614, "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": 5.30000007152557}, {"option": "CHWY261224P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 693.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0311, "vega": 0.0133, "theta": -0.0095, "rho": -0.0028, "theo": 0.2411, "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": 0.495000004768372}, {"option": "CHWY261224C00018000", "bid": 4.4, "bid_size": 38.0, "ask": 5.9, "ask_size": 41.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0361, "vega": 0.0151, "theta": -0.0097, "rho": 0.0199, "theo": 5.4193, "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": 4.875}, {"option": "CHWY261224P00018000", "bid": 0.1, "bid_size": 820.0, "ask": 0.6, "ask_size": 984.0, "iv": 0.6728, "open_interest": 0.0, "volume": 4.0, "delta": -0.1095, "gamma": 0.0363, "vega": 0.0152, "theta": -0.0107, "rho": -0.0033, "theo": 0.2963, "change": 0.03, "open": 0.34, "high": 0.47, "low": 0.34, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:36:36", "percent_change": 9.375, "prev_day_close": 0.320000011473894}, {"option": "CHWY261224C00018500", "bid": 3.75, "bid_size": 41.0, "ask": 6.2, "ask_size": 93.0, "iv": 0.6193, "open_interest": 1.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0416, "vega": 0.0172, "theta": -0.0111, "rho": 0.0198, "theo": 4.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-05T15:32:15", "percent_change": 0.0, "prev_day_close": 4.49000000953674}, {"option": "CHWY261224P00018500", "bid": 0.16, "bid_size": 818.0, "ask": 0.67, "ask_size": 1020.0, "iv": 0.6572, "open_interest": 0.0, "volume": 6.0, "delta": -0.1312, "gamma": 0.0419, "vega": 0.0172, "theta": -0.012, "rho": -0.004, "theo": 0.365, "change": -0.42, "open": 0.5, "high": 0.5, "low": 0.32, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T13:36:36", "percent_change": -50.0, "prev_day_close": 0.839999973773956}, {"option": "CHWY261224C00019000", "bid": 3.35, "bid_size": 75.0, "ask": 5.9, "ask_size": 187.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0474, "vega": 0.0193, "theta": -0.0125, "rho": 0.0196, "theo": 4.5771, "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": 4.08999991416931}, {"option": "CHWY261224P00019000", "bid": 0.19, "bid_size": 962.0, "ask": 0.68, "ask_size": 769.0, "iv": 0.6133, "open_interest": 0.0, "volume": 2.0, "delta": -0.1563, "gamma": 0.0477, "vega": 0.0194, "theta": -0.0133, "rho": -0.0047, "theo": 0.4491, "change": -0.03, "open": 0.54, "high": 0.69, "low": 0.54, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T13:32:38", "percent_change": -4.16666, "prev_day_close": 0.719999973662198}, {"option": "CHWY261224C00019500", "bid": 3.4, "bid_size": 106.0, "ask": 4.5, "ask_size": 44.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0533, "vega": 0.0215, "theta": -0.0139, "rho": 0.0192, "theo": 4.1804, "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": 3.97499990463257}, {"option": "CHWY261224P00019500", "bid": 0.12, "bid_size": 1061.0, "ask": 0.92, "ask_size": 1062.0, "iv": 0.6, "open_interest": 0.0, "volume": 2.0, "delta": -0.1845, "gamma": 0.0537, "vega": 0.0215, "theta": -0.0146, "rho": -0.0056, "theo": 0.5499, "change": 0.325, "open": 0.54, "high": 0.76, "low": 0.54, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T13:32:38", "percent_change": 74.7126, "prev_day_close": 0.435000011697412}, {"option": "CHWY261224C00020000", "bid": 2.95, "bid_size": 102.0, "ask": 4.25, "ask_size": 144.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0592, "vega": 0.0236, "theta": -0.0153, "rho": 0.0188, "theo": 3.8019, "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": 3.36000001430512}, {"option": "CHWY261224P00020000", "bid": 0.3, "bid_size": 589.0, "ask": 0.85, "ask_size": 21.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0596, "vega": 0.0237, "theta": -0.016, "rho": -0.0064, "theo": 0.6693, "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": 1.80000004172325}, {"option": "CHWY261224C00020500", "bid": 2.8, "bid_size": 28.0, "ask": 3.75, "ask_size": 21.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.0647, "vega": 0.0256, "theta": -0.0166, "rho": 0.0182, "theo": 3.443, "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": 3.03999990224838}, {"option": "CHWY261224P00020500", "bid": 0.5, "bid_size": 25.0, "ask": 1.33, "ask_size": 147.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.0652, "vega": 0.0257, "theta": -0.0172, "rho": -0.0074, "theo": 0.8082, "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": 1.02000001072884}, {"option": "CHWY261224C00021000", "bid": 2.89, "bid_size": 262.0, "ask": 3.45, "ask_size": 438.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.7147, "gamma": 0.0698, "vega": 0.0274, "theta": -0.0178, "rho": 0.0176, "theo": 3.1045, "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": 2.76999998092651}, {"option": "CHWY261224P00021000", "bid": 0.63, "bid_size": 359.0, "ask": 1.36, "ask_size": 376.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.2868, "gamma": 0.0703, "vega": 0.0275, "theta": -0.0183, "rho": -0.0085, "theo": 0.9676, "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": 1.19499999284744}, {"option": "CHWY261224C00021500", "bid": 2.71, "bid_size": 133.0, "ask": 2.9, "ask_size": 90.0, "iv": 0.6029, "open_interest": 3.0, "volume": 2.0, "delta": 0.6764, "gamma": 0.0742, "vega": 0.029, "theta": -0.0188, "rho": 0.0168, "theo": 2.7871, "change": 0.12, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T12:53:49", "percent_change": 4.93827, "prev_day_close": 2.4300000667572}, {"option": "CHWY261224P00021500", "bid": 0.81, "bid_size": 300.0, "ask": 1.45, "ask_size": 362.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": -0.3255, "gamma": 0.0749, "vega": 0.0291, "theta": -0.0193, "rho": -0.0095, "theo": 1.1487, "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": 1.38999998569489}, {"option": "CHWY261224C00022000", "bid": 2.3, "bid_size": 245.0, "ask": 2.87, "ask_size": 786.0, "iv": 0.6246, "open_interest": 0.0, "volume": 2.0, "delta": 0.6366, "gamma": 0.0779, "vega": 0.0303, "theta": -0.0197, "rho": 0.016, "theo": 2.4915, "change": -0.005, "open": 2.75, "high": 2.75, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T11:43:53", "percent_change": -0.22472, "prev_day_close": 2.22500002384186}, {"option": "CHWY261224P00022000", "bid": 1.05, "bid_size": 247.0, "ask": 1.77, "ask_size": 366.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": -0.3657, "gamma": 0.0787, "vega": 0.0304, "theta": -0.02, "rho": -0.0106, "theo": 1.3512, "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": 1.64000004529953}, {"option": "CHWY261224C00022500", "bid": 2.12, "bid_size": 36.0, "ask": 2.36, "ask_size": 74.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0808, "vega": 0.0313, "theta": -0.0203, "rho": 0.0151, "theo": 2.2178, "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": 2.01500004529953}, {"option": "CHWY261224P00022500", "bid": 1.16, "bid_size": 299.0, "ask": 1.77, "ask_size": 97.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": -0.4069, "gamma": 0.0816, "vega": 0.0313, "theta": -0.0206, "rho": -0.0118, "theo": 1.5764, "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": 1.86500000953674}, {"option": "CHWY261224C00023000", "bid": 1.65, "bid_size": 652.0, "ask": 2.14, "ask_size": 328.0, "iv": 0.5668, "open_interest": 1.0, "volume": 9.0, "delta": 0.5544, "gamma": 0.0827, "vega": 0.0319, "theta": -0.0207, "rho": 0.0142, "theo": 1.966, "change": -0.05, "open": 1.85, "high": 1.89, "low": 1.68, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T10:22:32", "percent_change": -2.89017, "prev_day_close": 1.73000001907349}, {"option": "CHWY261224P00023000", "bid": 1.31, "bid_size": 343.0, "ask": 2.11, "ask_size": 305.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.0836, "vega": 0.0319, "theta": -0.0209, "rho": -0.0128, "theo": 1.8235, "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": 2.10999995470047}, {"option": "CHWY261224C00023500", "bid": 1.53, "bid_size": 526.0, "ask": 1.91, "ask_size": 175.0, "iv": 0.5822, "open_interest": 0.0, "volume": 2.0, "delta": 0.5131, "gamma": 0.0837, "vega": 0.0322, "theta": -0.0208, "rho": 0.0132, "theo": 1.7358, "change": -0.04, "open": 1.3, "high": 1.51, "low": 1.3, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T13:00:56", "percent_change": -2.58064, "prev_day_close": 1.54999995231628}, {"option": "CHWY261224P00023500", "bid": 1.83, "bid_size": 159.0, "ask": 2.48, "ask_size": 220.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.0847, "vega": 0.0322, "theta": -0.021, "rho": -0.0139, "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": 2.42499995231628}, {"option": "CHWY261224C00024000", "bid": 1.2, "bid_size": 397.0, "ask": 1.76, "ask_size": 413.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": 0.4724, "gamma": 0.0838, "vega": 0.0321, "theta": -0.0208, "rho": 0.0123, "theo": 1.5266, "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": 1.41500002145767}, {"option": "CHWY261224P00024000", "bid": 1.66, "bid_size": 346.0, "ask": 2.57, "ask_size": 78.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.5318, "gamma": 0.0849, "vega": 0.0321, "theta": -0.0209, "rho": -0.0148, "theo": 2.3827, "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": 2.75999999046326}, {"option": "CHWY261224C00024500", "bid": 1.01, "bid_size": 17.0, "ask": 1.74, "ask_size": 169.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": 0.4325, "gamma": 0.0829, "vega": 0.0318, "theta": -0.0205, "rho": 0.0113, "theo": 1.3375, "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": 0.695000002160668}, {"option": "CHWY261224P00024500", "bid": 2.39, "bid_size": 14.0, "ask": 2.98, "ask_size": 17.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.0842, "vega": 0.0316, "theta": -0.0206, "rho": -0.0158, "theo": 2.6929, "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": 2.89999997615814}, {"option": "CHWY261224C00025000", "bid": 0.72, "bid_size": 440.0, "ask": 1.31, "ask_size": 23.0, "iv": 0.5336, "open_interest": 3.0, "volume": 0.0, "delta": 0.394, "gamma": 0.0813, "vega": 0.0311, "theta": -0.02, "rho": 0.0104, "theo": 1.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T14:54:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CHWY261224P00025000", "bid": 2.88, "bid_size": 27.0, "ask": 3.2, "ask_size": 83.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.0827, "vega": 0.0309, "theta": -0.02, "rho": -0.0165, "theo": 3.0229, "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": 3.42499995231628}, {"option": "CHWY261224C00025500", "bid": 0.69, "bid_size": 403.0, "ask": 1.23, "ask_size": 194.0, "iv": 0.5636, "open_interest": 0.0, "volume": 1.0, "delta": 0.3571, "gamma": 0.079, "vega": 0.0301, "theta": -0.0194, "rho": 0.0094, "theo": 1.0147, "change": 0.28, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T12:37:04", "percent_change": 50.0, "prev_day_close": 0.560000021010637}, {"option": "CHWY261224P00025500", "bid": 3.1, "bid_size": 99.0, "ask": 3.7, "ask_size": 172.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.0805, "vega": 0.0298, "theta": -0.0193, "rho": -0.0172, "theo": 3.3703, "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": 2.97000002861023}, {"option": "CHWY261224C00026000", "bid": 0.7, "bid_size": 18.0, "ask": 1.35, "ask_size": 549.0, "iv": 0.6307, "open_interest": 0.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0761, "vega": 0.029, "theta": -0.0186, "rho": 0.0085, "theo": 0.8785, "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": 0.519999994896352}, {"option": "CHWY261224P00026000", "bid": 3.0, "bid_size": 272.0, "ask": 4.35, "ask_size": 268.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0777, "vega": 0.0286, "theta": -0.0185, "rho": -0.0178, "theo": 3.7349, "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": 4.26500010490418}, {"option": "CHWY261224C00026500", "bid": 0.54, "bid_size": 167.0, "ask": 1.18, "ask_size": 617.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0726, "vega": 0.0276, "theta": -0.0176, "rho": 0.0077, "theo": 0.7574, "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": 0.875}, {"option": "CHWY261224P00026500", "bid": 3.05, "bid_size": 277.0, "ask": 5.35, "ask_size": 272.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0744, "vega": 0.027, "theta": -0.0175, "rho": -0.0181, "theo": 4.1147, "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": 4.63999998569488}, {"option": "CHWY261224C00027000", "bid": 0.33, "bid_size": 439.0, "ask": 0.98, "ask_size": 744.0, "iv": 0.5799, "open_interest": 0.0, "volume": 1.0, "delta": 0.2579, "gamma": 0.0688, "vega": 0.0261, "theta": -0.0166, "rho": 0.0069, "theo": 0.6503, "change": 0.05, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T13:52:09", "percent_change": 8.62069, "prev_day_close": 0.579999987967312}, {"option": "CHWY261224P00027000", "bid": 3.45, "bid_size": 113.0, "ask": 5.7, "ask_size": 146.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0707, "vega": 0.0256, "theta": -0.0164, "rho": -0.0185, "theo": 4.509, "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": 5.07499992847443}, {"option": "CHWY261224C00027500", "bid": 0.25, "bid_size": 720.0, "ask": 0.78, "ask_size": 524.0, "iv": 0.5598, "open_interest": 0.0, "volume": 1.0, "delta": 0.2291, "gamma": 0.0646, "vega": 0.0245, "theta": -0.0156, "rho": 0.0062, "theo": 0.5564, "change": 0.075, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T13:52:09", "percent_change": 21.1268, "prev_day_close": 0.355000007897615}, {"option": "CHWY261224P00027500", "bid": 3.5, "bid_size": 89.0, "ask": 6.1, "ask_size": 153.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0667, "vega": 0.0237, "theta": -0.0153, "rho": -0.0184, "theo": 4.9166, "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": 5.5}, {"option": "CHWY261224C00028000", "bid": 0.04, "bid_size": 810.0, "ask": 0.63, "ask_size": 305.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0603, "vega": 0.0228, "theta": -0.0145, "rho": 0.0054, "theo": 0.4747, "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": 0.495000009424984}, {"option": "CHWY261224P00028000", "bid": 4.1, "bid_size": 49.0, "ask": 6.6, "ask_size": 81.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0625, "vega": 0.022, "theta": -0.0142, "rho": -0.0186, "theo": 5.337, "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": 5.92499995231628}, {"option": "CHWY261224C00028500", "bid": 0.31, "bid_size": 8.0, "ask": 0.72, "ask_size": 65.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0559, "vega": 0.0212, "theta": -0.0134, "rho": 0.0048, "theo": 0.4044, "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": 0.735000029206276}, {"option": "CHWY261224P00028500", "bid": 4.65, "bid_size": 33.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0581, "vega": 0.02, "theta": -0.013, "rho": -0.0182, "theo": 5.769, "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": 6.375}, {"option": "CHWY261224C00030000", "bid": 0.01, "bid_size": 18.0, "ask": 0.74, "ask_size": 174.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.043, "vega": 0.0164, "theta": -0.0103, "rho": 0.0033, "theo": 0.2527, "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": 0.375}, {"option": "CHWY261224P00030000", "bid": 5.85, "bid_size": 30.0, "ask": 8.35, "ask_size": 28.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0457, "vega": 0.0148, "theta": -0.0098, "rho": -0.0166, "theo": 7.1262, "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": 7.75}, {"option": "CHWY270115C00007500", "bid": 14.65, "bid_size": 153.0, "ask": 17.05, "ask_size": 72.0, "iv": 1.7424, "open_interest": 1.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0012, "vega": 0.0013, "theta": 0.0, "rho": 0.0136, "theo": 15.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-02T09:58:49", "percent_change": 0.0, "prev_day_close": 15.0249996185303}, {"option": "CHWY270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 100.0, "iv": 1.2173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0012, "vega": 0.0013, "theta": -0.001, "rho": -0.0002, "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": 0.0350000001490116}, {"option": "CHWY270115C00010000", "bid": 11.95, "bid_size": 177.0, "ask": 14.1, "ask_size": 136.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0026, "vega": 0.0023, "theta": 0.0, "rho": 0.0185, "theo": 13.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.78, "last_trade_time": "2026-10-12T11:42:28", "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "CHWY270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 655.0, "iv": 1.1601, "open_interest": 2088.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0026, "vega": 0.0023, "theta": -0.0015, "rho": -0.0004, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:24:58", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CHWY270115C00012500", "bid": 9.75, "bid_size": 425.0, "ask": 11.65, "ask_size": 196.0, "iv": 0.7824, "open_interest": 58.0, "volume": 3.0, "delta": 0.9819, "gamma": 0.0057, "vega": 0.0041, "theta": -0.0009, "rho": 0.0229, "theo": 10.6762, "change": 0.25, "open": 10.45, "high": 10.45, "low": 10.25, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 2.5, "prev_day_close": 10.0}, {"option": "CHWY270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 44.0, "iv": 0.6661, "open_interest": 4658.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0057, "vega": 0.0041, "theta": -0.0022, "rho": -0.0008, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:34:25", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "CHWY270115C00015000", "bid": 7.6, "bid_size": 496.0, "ask": 8.45, "ask_size": 195.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.014, "vega": 0.0088, "theta": -0.0031, "rho": 0.0265, "theo": 8.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-11-05T13:22:13", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CHWY270115P00015000", "bid": 0.06, "bid_size": 37.0, "ask": 0.13, "ask_size": 34.0, "iv": 0.636, "open_interest": 4006.0, "volume": 10.0, "delta": -0.0414, "gamma": 0.0141, "vega": 0.0088, "theta": -0.0041, "rho": -0.0019, "theo": 0.1142, "change": 0.0, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T09:30:20", "percent_change": -4.25747e-07, "prev_day_close": 0.140000000596046}, {"option": "CHWY270115C00017500", "bid": 5.9, "bid_size": 426.0, "ask": 6.25, "ask_size": 472.0, "iv": 0.6271, "open_interest": 1095.0, "volume": 13.0, "delta": 0.8896, "gamma": 0.0316, "vega": 0.0185, "theta": -0.0074, "rho": 0.0278, "theo": 6.0152, "change": 0.375, "open": 5.5, "high": 6.0, "low": 5.5, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:30:13", "percent_change": 6.66667, "prev_day_close": 5.625}, {"option": "CHWY270115P00017500", "bid": 0.27, "bid_size": 781.0, "ask": 0.61, "ask_size": 1456.0, "iv": 0.6457, "open_interest": 2335.0, "volume": 10.0, "delta": -0.1095, "gamma": 0.0318, "vega": 0.0186, "theta": -0.0081, "rho": -0.005, "theo": 0.3431, "change": -0.055, "open": 0.39, "high": 0.4, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:12:04", "percent_change": -13.253, "prev_day_close": 0.415000006556511}, {"option": "CHWY270115C00020000", "bid": 3.95, "bid_size": 460.0, "ask": 4.3, "ask_size": 648.0, "iv": 0.5929, "open_interest": 2591.0, "volume": 14.0, "delta": 0.7654, "gamma": 0.0536, "vega": 0.0303, "theta": -0.0125, "rho": 0.026, "theo": 4.0718, "change": 0.195, "open": 3.65, "high": 3.92, "low": 3.65, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-09T15:12:58", "percent_change": 5.2349, "prev_day_close": 3.72500002384186}, {"option": "CHWY270115P00020000", "bid": 0.72, "bid_size": 1066.0, "ask": 1.09, "ask_size": 1139.0, "iv": 0.5833, "open_interest": 6202.0, "volume": 42.0, "delta": -0.2348, "gamma": 0.0541, "vega": 0.0304, "theta": -0.013, "rho": -0.0105, "theo": 0.881, "change": -0.03, "open": 0.87, "high": 1.02, "low": 0.87, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:38:02", "percent_change": -2.91262, "prev_day_close": 1.02999997138977}, {"option": "CHWY270115C00022500", "bid": 2.37, "bid_size": 622.0, "ask": 2.82, "ask_size": 1158.0, "iv": 0.5738, "open_interest": 2952.0, "volume": 35.0, "delta": 0.599, "gamma": 0.0694, "vega": 0.0381, "theta": -0.0157, "rho": 0.0216, "theo": 2.5446, "change": -0.045, "open": 2.47, "high": 2.47, "low": 2.18, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T13:36:43", "percent_change": -1.96079, "prev_day_close": 2.29500007629395}, {"option": "CHWY270115P00022500", "bid": 1.76, "bid_size": 49.0, "ask": 2.16, "ask_size": 1201.0, "iv": 0.5921, "open_interest": 2301.0, "volume": 80.0, "delta": -0.403, "gamma": 0.0703, "vega": 0.0382, "theta": -0.016, "rho": -0.0176, "theo": 1.8395, "change": -0.14, "open": 2.06, "high": 2.13, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T14:55:25", "percent_change": -6.73077, "prev_day_close": 2.07999992370605}, {"option": "CHWY270115C00025000", "bid": 1.41, "bid_size": 5.0, "ask": 1.49, "ask_size": 5.0, "iv": 0.5447, "open_interest": 4650.0, "volume": 25.0, "delta": 0.4242, "gamma": 0.0715, "vega": 0.0387, "theta": -0.0158, "rho": 0.0159, "theo": 1.4765, "change": 0.225, "open": 1.41, "high": 1.49, "low": 1.21, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:48:22", "percent_change": 17.7866, "prev_day_close": 1.26499998569489}, {"option": "CHWY270115P00025000", "bid": 3.05, "bid_size": 460.0, "ask": 3.55, "ask_size": 652.0, "iv": 0.5611, "open_interest": 2198.0, "volume": 0.0, "delta": -0.5808, "gamma": 0.073, "vega": 0.0384, "theta": -0.0159, "rho": -0.024, "theo": 3.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.51, "last_trade_time": "2026-11-05T12:09:40", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "CHWY270115C00027500", "bid": 0.65, "bid_size": 901.0, "ask": 1.04, "ask_size": 1634.0, "iv": 0.5587, "open_interest": 1956.0, "volume": 33.0, "delta": 0.2745, "gamma": 0.0614, "vega": 0.033, "theta": -0.0133, "rho": 0.0105, "theo": 0.8045, "change": 0.015, "open": 0.72, "high": 0.74, "low": 0.63, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:03:42", "percent_change": 2.18978, "prev_day_close": 0.685000002384186}, {"option": "CHWY270115P00027500", "bid": 4.9, "bid_size": 412.0, "ask": 5.45, "ask_size": 796.0, "iv": 0.5722, "open_interest": 597.0, "volume": 1.0, "delta": -0.7347, "gamma": 0.0636, "vega": 0.0322, "theta": -0.0133, "rho": -0.0273, "theo": 5.0916, "change": -0.2, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T14:48:13", "percent_change": -3.53982, "prev_day_close": 5.65000009536743}, {"option": "CHWY270115C00030000", "bid": 0.12, "bid_size": 1978.0, "ask": 0.54, "ask_size": 1262.0, "iv": 0.5064, "open_interest": 5502.0, "volume": 40.0, "delta": 0.163, "gamma": 0.0458, "vega": 0.0244, "theta": -0.0097, "rho": 0.0063, "theo": 0.4089, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T14:09:43", "percent_change": -6.84931, "prev_day_close": 0.364999994635582}, {"option": "CHWY270115P00030000", "bid": 6.25, "bid_size": 383.0, "ask": 7.85, "ask_size": 362.0, "iv": 0.4587, "open_interest": 33.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0489, "vega": 0.0225, "theta": -0.0096, "rho": -0.026, "theo": 7.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.78, "last_trade_time": "2026-10-08T13:28:58", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "CHWY270115C00032500", "bid": 0.16, "bid_size": 311.0, "ask": 0.34, "ask_size": 1687.0, "iv": 0.5673, "open_interest": 867.0, "volume": 2.0, "delta": 0.0917, "gamma": 0.0307, "vega": 0.0164, "theta": -0.0064, "rho": 0.0036, "theo": 0.2023, "change": 0.075, "open": 0.16, "high": 0.25, "low": 0.16, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:38:44", "percent_change": 42.8571, "prev_day_close": 0.174999997019768}, {"option": "CHWY270115P00032500", "bid": 9.1, "bid_size": 173.0, "ask": 10.35, "ask_size": 211.0, "iv": 0.6584, "open_interest": 20.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0346, "vega": 0.013, "theta": -0.0062, "rho": -0.0192, "theo": 9.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.37, "last_trade_time": "2026-11-02T12:18:28", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "CHWY270115C00035000", "bid": 0.08, "bid_size": 7.0, "ask": 0.15, "ask_size": 594.0, "iv": 0.5558, "open_interest": 3687.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0197, "vega": 0.0107, "theta": -0.0042, "rho": 0.0021, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T12:57:59", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "CHWY270115P00035000", "bid": 11.3, "bid_size": 155.0, "ask": 12.8, "ask_size": 140.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0242, "vega": 0.0051, "theta": -0.004, "rho": -0.0099, "theo": 11.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.74, "last_trade_time": "2026-10-21T10:37:00", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "CHWY270115C00037500", "bid": 0.03, "bid_size": 35.0, "ask": 0.15, "ask_size": 1217.0, "iv": 0.6003, "open_interest": 879.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0128, "vega": 0.0072, "theta": -0.0029, "rho": 0.0013, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T12:58:24", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "CHWY270115P00037500", "bid": 13.6, "bid_size": 150.0, "ask": 15.65, "ask_size": 139.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.007, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 14.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-06-18T12:48:53", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "CHWY270115C00040000", "bid": 0.02, "bid_size": 1.0, "ask": 0.25, "ask_size": 1996.0, "iv": 0.7119, "open_interest": 5110.0, "volume": 2.0, "delta": 0.0209, "gamma": 0.0086, "vega": 0.005, "theta": -0.0021, "rho": 0.0008, "theo": 0.0393, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:52:22", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "CHWY270115P00040000", "bid": 16.8, "bid_size": 12.0, "ask": 17.2, "ask_size": 132.0, "iv": 0.757, "open_interest": 25.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 16.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-05-22T12:30:22", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CHWY270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 458.0, "iv": 0.6018, "open_interest": 941.0, "volume": 2.0, "delta": 0.0144, "gamma": 0.006, "vega": 0.0037, "theta": -0.0016, "rho": 0.0006, "theo": 0.0267, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:22:44", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "CHWY270115P00042500", "bid": 19.35, "bid_size": 10.0, "ask": 19.65, "ask_size": 124.0, "iv": 0.8242, "open_interest": 25.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 19.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-10-14T09:55:04", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CHWY270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 180.0, "iv": 0.6492, "open_interest": 7493.0, "volume": 2.0, "delta": 0.0104, "gamma": 0.0044, "vega": 0.0028, "theta": -0.0012, "rho": 0.0004, "theo": 0.0191, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:22:44", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "CHWY270115P00045000", "bid": 21.2, "bid_size": 154.0, "ask": 23.25, "ask_size": 139.0, "iv": 1.0662, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 21.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-02-23T09:35:07", "percent_change": 0.0, "prev_day_close": 22.6749992370605}, {"option": "CHWY270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1086.0, "iv": 0.7228, "open_interest": 5592.0, "volume": 20.0, "delta": 0.0078, "gamma": 0.0033, "vega": 0.0021, "theta": -0.001, "rho": 0.0003, "theo": 0.0143, "change": 0.03, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:26:24", "percent_change": 75.0, "prev_day_close": 0.0399999991059303}, {"option": "CHWY270115P00047500", "bid": 24.05, "bid_size": 154.0, "ask": 25.7, "ask_size": 139.0, "iv": 1.2138, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 24.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.91, "last_trade_time": "2025-10-22T10:48:22", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "CHWY270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1236.0, "iv": 0.7512, "open_interest": 774.0, "volume": 45.0, "delta": 0.006, "gamma": 0.0025, "vega": 0.0017, "theta": -0.0008, "rho": 0.0002, "theo": 0.011, "change": -0.03, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:26:24", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "CHWY270115P00050000", "bid": 26.45, "bid_size": 154.0, "ask": 27.95, "ask_size": 138.0, "iv": 1.174, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 26.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.65, "last_trade_time": "2026-04-10T13:09:39", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "CHWY270115C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 668.0, "iv": 0.7909, "open_interest": 148.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.002, "vega": 0.0014, "theta": -0.0006, "rho": 0.0002, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:59:18", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CHWY270115P00052500", "bid": 28.95, "bid_size": 150.0, "ask": 30.8, "ask_size": 138.0, "iv": 1.3333, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 29.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.56, "last_trade_time": "2025-12-26T13:13:03", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "CHWY270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 802.0, "iv": 0.8283, "open_interest": 254.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0006, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:59:18", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CHWY270115P00055000", "bid": 31.5, "bid_size": 150.0, "ask": 32.9, "ask_size": 134.0, "iv": 1.2831, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 31.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.69, "last_trade_time": "2025-08-15T12:09:25", "percent_change": 0.0, "prev_day_close": 32.7250003814697}, {"option": "CHWY270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 858.0, "iv": 0.8974, "open_interest": 641.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:58:37", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CHWY270115P00060000", "bid": 36.6, "bid_size": 150.0, "ask": 37.9, "ask_size": 134.0, "iv": 1.4149, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 36.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.35, "last_trade_time": "2026-03-18T13:18:38", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "CHWY270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 2356.0, "iv": 1.2723, "open_interest": 410.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T12:57:59", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CHWY270115P00065000", "bid": 41.6, "bid_size": 150.0, "ask": 43.05, "ask_size": 134.0, "iv": 1.5521, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 41.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.45, "last_trade_time": "2025-09-15T11:39:22", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "CHWY270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.8557, "open_interest": 588.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:35:25", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CHWY270115P00070000", "bid": 46.6, "bid_size": 150.0, "ask": 48.15, "ask_size": 135.0, "iv": 1.6652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 46.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.8, "last_trade_time": "2026-03-16T14:22:24", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "CHWY270319C00007500", "bid": 14.2, "bid_size": 158.0, "ask": 17.3, "ask_size": 69.0, "iv": 1.0684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0015, "vega": 0.0024, "theta": 0.0, "rho": 0.0258, "theo": 15.6589, "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": 15.2749996185303}, {"option": "CHWY270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 0.9263, "open_interest": 11.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0015, "vega": 0.0024, "theta": -0.0008, "rho": -0.0006, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-02T12:19:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CHWY270319C00010000", "bid": 12.25, "bid_size": 183.0, "ask": 14.6, "ask_size": 126.0, "iv": 0.958, "open_interest": 28.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0035, "vega": 0.0047, "theta": 0.0, "rho": 0.034, "theo": 13.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.44, "last_trade_time": "2026-10-22T12:03:21", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "CHWY270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 774.0, "iv": 0.7169, "open_interest": 7.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0035, "vega": 0.0047, "theta": -0.0012, "rho": -0.0012, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:24:33", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CHWY270319C00012500", "bid": 10.15, "bid_size": 783.0, "ask": 11.0, "ask_size": 347.0, "iv": 0.0, "open_interest": 530.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0081, "vega": 0.0097, "theta": -0.001, "rho": 0.0411, "theo": 10.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-23T11:22:04", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CHWY270319P00012500", "bid": 0.07, "bid_size": 223.0, "ask": 0.14, "ask_size": 43.0, "iv": 0.6107, "open_interest": 158.0, "volume": 66.0, "delta": -0.0312, "gamma": 0.0082, "vega": 0.0097, "theta": -0.0023, "rho": -0.0028, "theo": 0.1166, "change": -0.02, "open": 0.13, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:47:04", "percent_change": -15.3846, "prev_day_close": 0.129999998956919}, {"option": "CHWY270319C00015000", "bid": 7.75, "bid_size": 797.0, "ask": 8.9, "ask_size": 529.0, "iv": 0.4182, "open_interest": 177.0, "volume": 2.0, "delta": 0.9259, "gamma": 0.0173, "vega": 0.0192, "theta": -0.0032, "rho": 0.0459, "theo": 8.5521, "change": 0.525, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T09:30:52", "percent_change": 6.58307, "prev_day_close": 7.97500014305115}, {"option": "CHWY270319P00015000", "bid": 0.27, "bid_size": 24.0, "ask": 0.54, "ask_size": 1848.0, "iv": 0.6325, "open_interest": 1007.0, "volume": 73.0, "delta": -0.0735, "gamma": 0.0175, "vega": 0.0193, "theta": -0.0042, "rho": -0.0066, "theo": 0.2967, "change": -0.01, "open": 0.31, "high": 0.37, "low": 0.3, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T14:41:07", "percent_change": -2.85714, "prev_day_close": 0.349999994039536}, {"option": "CHWY270319C00017500", "bid": 5.85, "bid_size": 835.0, "ask": 6.65, "ask_size": 352.0, "iv": 0.4772, "open_interest": 825.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0303, "vega": 0.0321, "theta": -0.006, "rho": 0.047, "theo": 6.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.01, "last_trade_time": "2026-11-04T10:57:04", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "CHWY270319P00017500", "bid": 0.42, "bid_size": 1740.0, "ask": 0.89, "ask_size": 1437.0, "iv": 0.5441, "open_interest": 1840.0, "volume": 19.0, "delta": -0.1507, "gamma": 0.0307, "vega": 0.0322, "theta": -0.0068, "rho": -0.0134, "theo": 0.6915, "change": -0.01, "open": 0.74, "high": 0.82, "low": 0.74, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T13:57:02", "percent_change": -1.26582, "prev_day_close": 0.78999999165535}, {"option": "CHWY270319C00020000", "bid": 4.5, "bid_size": 857.0, "ask": 5.15, "ask_size": 1180.0, "iv": 0.5645, "open_interest": 1471.0, "volume": 3.0, "delta": 0.7404, "gamma": 0.0434, "vega": 0.0445, "theta": -0.0087, "rho": 0.0443, "theo": 4.7149, "change": 0.065, "open": 4.35, "high": 4.44, "low": 4.35, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-11-09T14:21:29", "percent_change": 1.48571, "prev_day_close": 4.375}, {"option": "CHWY270319P00020000", "bid": 1.12, "bid_size": 1335.0, "ask": 1.69, "ask_size": 1382.0, "iv": 0.5437, "open_interest": 604.0, "volume": 22.0, "delta": -0.2616, "gamma": 0.0442, "vega": 0.0447, "theta": -0.0092, "rho": -0.0229, "theo": 1.3875, "change": -0.155, "open": 1.53, "high": 1.55, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T14:38:42", "percent_change": -9.53846, "prev_day_close": 1.625}, {"option": "CHWY270319C00022500", "bid": 3.15, "bid_size": 788.0, "ask": 3.4, "ask_size": 332.0, "iv": 0.5255, "open_interest": 1489.0, "volume": 55.0, "delta": 0.6108, "gamma": 0.0526, "vega": 0.0527, "theta": -0.0103, "rho": 0.0386, "theo": 3.2865, "change": 0.16, "open": 3.0, "high": 3.2, "low": 3.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:15:03", "percent_change": 5.26315, "prev_day_close": 3.04000008106232}, {"option": "CHWY270319P00022500", "bid": 2.12, "bid_size": 1118.0, "ask": 2.8, "ask_size": 1142.0, "iv": 0.533, "open_interest": 480.0, "volume": 1.0, "delta": -0.3942, "gamma": 0.0539, "vega": 0.0528, "theta": -0.0107, "rho": -0.0335, "theo": 2.4318, "change": -0.09, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T12:46:20", "percent_change": -3.34572, "prev_day_close": 2.68999993801117}, {"option": "CHWY270319C00025000", "bid": 1.97, "bid_size": 1016.0, "ask": 2.71, "ask_size": 1927.0, "iv": 0.5432, "open_interest": 1415.0, "volume": 171.0, "delta": 0.4772, "gamma": 0.0556, "vega": 0.0547, "theta": -0.0107, "rho": 0.0314, "theo": 2.2034, "change": 0.09, "open": 2.17, "high": 2.17, "low": 1.95, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:59:38", "percent_change": 4.59184, "prev_day_close": 1.95999997854233}, {"option": "CHWY270319P00025000", "bid": 3.65, "bid_size": 437.0, "ask": 4.05, "ask_size": 614.0, "iv": 0.5218, "open_interest": 240.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.0577, "vega": 0.0544, "theta": -0.0109, "rho": -0.043, "theo": 3.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T13:47:12", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "CHWY270319C00027500", "bid": 1.34, "bid_size": 480.0, "ask": 1.49, "ask_size": 358.0, "iv": 0.5086, "open_interest": 617.0, "volume": 155.0, "delta": 0.355, "gamma": 0.0526, "vega": 0.0512, "theta": -0.0099, "rho": 0.0241, "theo": 1.4298, "change": 0.185, "open": 1.24, "high": 1.4, "low": 1.2, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:59:32", "percent_change": 15.2263, "prev_day_close": 1.21499997377396}, {"option": "CHWY270319P00027500", "bid": 5.35, "bid_size": 361.0, "ask": 5.75, "ask_size": 347.0, "iv": 0.511, "open_interest": 344.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.0557, "vega": 0.0498, "theta": -0.01, "rho": -0.0489, "theo": 5.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-04T09:52:13", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "CHWY270319C00030000", "bid": 0.82, "bid_size": 400.0, "ask": 1.03, "ask_size": 912.0, "iv": 0.5114, "open_interest": 680.0, "volume": 104.0, "delta": 0.2535, "gamma": 0.0456, "vega": 0.0441, "theta": -0.0084, "rho": 0.0175, "theo": 0.9054, "change": 0.14, "open": 0.76, "high": 0.87, "low": 0.75, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:19:06", "percent_change": 19.1781, "prev_day_close": 0.729999989271164}, {"option": "CHWY270319P00030000", "bid": 7.35, "bid_size": 94.0, "ask": 7.7, "ask_size": 88.0, "iv": 0.504, "open_interest": 28.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0498, "vega": 0.0411, "theta": -0.0084, "rho": -0.0497, "theo": 7.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-11-04T11:29:40", "percent_change": 0.0, "prev_day_close": 7.9249997138977}, {"option": "CHWY270319C00032500", "bid": 0.27, "bid_size": 1760.0, "ask": 0.88, "ask_size": 1714.0, "iv": 0.5075, "open_interest": 103.0, "volume": 91.0, "delta": 0.1762, "gamma": 0.037, "vega": 0.0357, "theta": -0.0068, "rho": 0.0124, "theo": 0.5688, "change": 0.055, "open": 0.47, "high": 0.55, "low": 0.43, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:22:34", "percent_change": 11.1111, "prev_day_close": 0.495000004768372}, {"option": "CHWY270319P00032500", "bid": 9.35, "bid_size": 156.0, "ask": 10.55, "ask_size": 189.0, "iv": 0.5732, "open_interest": 4.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0422, "vega": 0.0302, "theta": -0.0067, "rho": -0.0442, "theo": 9.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-11-02T12:18:28", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "CHWY270319C00035000", "bid": 0.29, "bid_size": 704.0, "ask": 0.47, "ask_size": 1261.0, "iv": 0.5147, "open_interest": 339.0, "volume": 124.0, "delta": 0.1219, "gamma": 0.0287, "vega": 0.0279, "theta": -0.0053, "rho": 0.0086, "theo": 0.3633, "change": -0.02, "open": 0.45, "high": 0.45, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:31:38", "percent_change": -6.25, "prev_day_close": 0.320000000298023}, {"option": "CHWY270319P00035000", "bid": 11.65, "bid_size": 83.0, "ask": 12.8, "ask_size": 122.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0353, "vega": 0.0198, "theta": -0.0051, "rho": -0.0342, "theo": 12.058, "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": 12.6750001907349}, {"option": "CHWY270319C00037500", "bid": 0.17, "bid_size": 582.0, "ask": 0.32, "ask_size": 1157.0, "iv": 0.518, "open_interest": 90.0, "volume": 12.0, "delta": 0.0854, "gamma": 0.0218, "vega": 0.0216, "theta": -0.0042, "rho": 0.0061, "theo": 0.24, "change": -0.015, "open": 0.16, "high": 0.2, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:15:41", "percent_change": -6.97674, "prev_day_close": 0.214999996125698}, {"option": "CHWY270319P00037500", "bid": 14.1, "bid_size": 123.0, "ask": 15.55, "ask_size": 163.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0296, "vega": 0.0097, "theta": -0.0042, "rho": -0.0167, "theo": 14.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-09-24T15:00:00", "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "CHWY270416C00010000", "bid": 12.05, "bid_size": 158.0, "ask": 14.85, "ask_size": 78.0, "iv": 0.866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0042, "vega": 0.0068, "theta": 0.0, "rho": 0.0405, "theo": 13.2858, "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": 12.875}, {"option": "CHWY270416P00010000", "bid": 0.01, "bid_size": 270.0, "ask": 0.32, "ask_size": 704.0, "iv": 0.7954, "open_interest": 4.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0042, "vega": 0.0068, "theta": -0.0014, "rho": -0.002, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-07T15:17:19", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "CHWY270416C00012500", "bid": 10.2, "bid_size": 189.0, "ask": 11.4, "ask_size": 177.0, "iv": 0.4768, "open_interest": 22.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0094, "vega": 0.0137, "theta": -0.0011, "rho": 0.0483, "theo": 10.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-04T14:15:19", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CHWY270416P00012500", "bid": 0.12, "bid_size": 485.0, "ask": 0.24, "ask_size": 486.0, "iv": 0.6214, "open_interest": 359.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0095, "vega": 0.0138, "theta": -0.0027, "rho": -0.0047, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T12:34:35", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "CHWY270416C00015000", "bid": 8.05, "bid_size": 153.0, "ask": 9.1, "ask_size": 127.0, "iv": 0.515, "open_interest": 3.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.018, "vega": 0.0248, "theta": -0.0033, "rho": 0.053, "theo": 8.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-11-06T09:33:16", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "CHWY270416P00015000", "bid": 0.22, "bid_size": 1634.0, "ask": 0.65, "ask_size": 1325.0, "iv": 0.5894, "open_interest": 214.0, "volume": 2.0, "delta": -0.0912, "gamma": 0.0182, "vega": 0.025, "theta": -0.0046, "rho": -0.0101, "theo": 0.447, "change": -0.005, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T12:00:42", "percent_change": -1.07527, "prev_day_close": 0.464999988675118}, {"option": "CHWY270416C00017500", "bid": 6.15, "bid_size": 367.0, "ask": 7.1, "ask_size": 360.0, "iv": 0.5306, "open_interest": 57.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0286, "vega": 0.038, "theta": -0.0059, "rho": 0.0539, "theo": 6.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-11-02T15:54:41", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "CHWY270416P00017500", "bid": 0.83, "bid_size": 32.0, "ask": 1.35, "ask_size": 1521.0, "iv": 0.6139, "open_interest": 146.0, "volume": 11.0, "delta": -0.1689, "gamma": 0.0291, "vega": 0.0383, "theta": -0.0068, "rho": -0.0185, "theo": 0.934, "change": -0.055, "open": 0.9, "high": 0.99, "low": 0.9, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:51:35", "percent_change": -5.47264, "prev_day_close": 1.00500002503395}, {"option": "CHWY270416C00020000", "bid": 4.9, "bid_size": 527.0, "ask": 5.4, "ask_size": 833.0, "iv": 0.5691, "open_interest": 1342.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.0387, "vega": 0.0499, "theta": -0.0081, "rho": 0.0512, "theo": 5.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-11-06T14:26:10", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CHWY270416P00020000", "bid": 1.55, "bid_size": 643.0, "ask": 2.0, "ask_size": 1473.0, "iv": 0.5722, "open_interest": 1661.0, "volume": 1.0, "delta": -0.2711, "gamma": 0.0395, "vega": 0.0502, "theta": -0.0088, "rho": -0.0293, "theo": 1.7066, "change": -0.1, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T09:38:45", "percent_change": -5.64972, "prev_day_close": 1.76999998092651}, {"option": "CHWY270416C00022500", "bid": 3.45, "bid_size": 620.0, "ask": 3.85, "ask_size": 471.0, "iv": 0.5349, "open_interest": 459.0, "volume": 0.0, "delta": 0.6172, "gamma": 0.0458, "vega": 0.0578, "theta": -0.0095, "rho": 0.0456, "theo": 3.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-06T09:33:16", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "CHWY270416P00022500", "bid": 2.51, "bid_size": 636.0, "ask": 3.3, "ask_size": 989.0, "iv": 0.5659, "open_interest": 481.0, "volume": 142.0, "delta": -0.3884, "gamma": 0.0472, "vega": 0.0579, "theta": -0.0099, "rho": -0.041, "theo": 2.7896, "change": -0.22, "open": 2.87, "high": 2.92, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T15:24:24", "percent_change": -7.43243, "prev_day_close": 2.95999991893768}, {"option": "CHWY270416C00025000", "bid": 2.43, "bid_size": 856.0, "ask": 2.97, "ask_size": 1359.0, "iv": 0.5473, "open_interest": 391.0, "volume": 43.0, "delta": 0.5003, "gamma": 0.0488, "vega": 0.0604, "theta": -0.0099, "rho": 0.0386, "theo": 2.6312, "change": 0.235, "open": 2.3, "high": 2.58, "low": 2.3, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T15:26:05", "percent_change": 10.0642, "prev_day_close": 2.33499991893768}, {"option": "CHWY270416P00025000", "bid": 3.95, "bid_size": 807.0, "ask": 4.45, "ask_size": 899.0, "iv": 0.5387, "open_interest": 215.0, "volume": 1.0, "delta": -0.5098, "gamma": 0.0509, "vega": 0.06, "theta": -0.0101, "rho": -0.0515, "theo": 4.1833, "change": -0.06, "open": 4.39, "high": 4.39, "low": 4.39, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-11-09T11:43:18", "percent_change": -1.34832, "prev_day_close": 4.45000004768372}, {"option": "CHWY270416C00027500", "bid": 1.73, "bid_size": 23.0, "ask": 2.3, "ask_size": 1293.0, "iv": 0.5613, "open_interest": 385.0, "volume": 0.0, "delta": 0.3911, "gamma": 0.0477, "vega": 0.0582, "theta": -0.0095, "rho": 0.0311, "theo": 1.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T11:20:41", "percent_change": 0.0, "prev_day_close": 1.60499995946884}, {"option": "CHWY270416P00027500", "bid": 5.55, "bid_size": 359.0, "ask": 6.2, "ask_size": 392.0, "iv": 0.5304, "open_interest": 161.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.0506, "vega": 0.0568, "theta": -0.0095, "rho": -0.0585, "theo": 5.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-11-04T10:40:02", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "CHWY270416C00030000", "bid": 1.14, "bid_size": 90.0, "ask": 1.48, "ask_size": 1437.0, "iv": 0.536, "open_interest": 1889.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0434, "vega": 0.0524, "theta": -0.0085, "rho": 0.0241, "theo": 1.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T12:08:31", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "CHWY270416P00030000", "bid": 7.2, "bid_size": 402.0, "ask": 8.4, "ask_size": 389.0, "iv": 0.526, "open_interest": 213.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0474, "vega": 0.0496, "theta": -0.0083, "rho": -0.0615, "theo": 7.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-08T11:29:27", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "CHWY270416C00032500", "bid": 0.74, "bid_size": 291.0, "ask": 1.07, "ask_size": 1489.0, "iv": 0.5346, "open_interest": 582.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.0373, "vega": 0.0449, "theta": -0.0072, "rho": 0.0182, "theo": 0.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T12:08:31", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "CHWY270416P00032500", "bid": 9.6, "bid_size": 134.0, "ask": 10.5, "ask_size": 189.0, "iv": 0.5563, "open_interest": 3.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0424, "vega": 0.0396, "theta": -0.0069, "rho": -0.0579, "theo": 9.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-02T11:17:36", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "CHWY270416C00035000", "bid": 0.5, "bid_size": 228.0, "ask": 0.76, "ask_size": 1834.0, "iv": 0.536, "open_interest": 276.0, "volume": 32.0, "delta": 0.161, "gamma": 0.0308, "vega": 0.0371, "theta": -0.0059, "rho": 0.0135, "theo": 0.5652, "change": 0.005, "open": 0.51, "high": 0.57, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T14:50:37", "percent_change": 1.03093, "prev_day_close": 0.484999999403954}, {"option": "CHWY270416P00035000", "bid": 11.8, "bid_size": 160.0, "ask": 12.85, "ask_size": 189.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0368, "vega": 0.0288, "theta": -0.0055, "rho": -0.0487, "theo": 12.1617, "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": "CHWY280121C00005000", "bid": 16.0, "bid_size": 166.0, "ask": 20.4, "ask_size": 133.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0012, "vega": 0.0053, "theta": 0.0, "rho": 0.054, "theo": 18.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.43, "last_trade_time": "2026-11-03T12:12:47", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "CHWY280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 919.0, "iv": 0.9392, "open_interest": 105.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0012, "vega": 0.0054, "theta": -0.0004, "rho": -0.0026, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-13T11:39:01", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CHWY280121C00007500", "bid": 13.5, "bid_size": 158.0, "ask": 18.0, "ask_size": 243.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0032, "vega": 0.0131, "theta": 0.0, "rho": 0.0773, "theo": 16.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.37, "last_trade_time": "2026-10-05T09:34:53", "percent_change": 0.0, "prev_day_close": 15.5250000953674}, {"option": "CHWY280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 84.0, "iv": 0.5791, "open_interest": 299.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0032, "vega": 0.0132, "theta": -0.0009, "rho": -0.0074, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T10:27:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CHWY280121C00010000", "bid": 13.2, "bid_size": 215.0, "ask": 14.4, "ask_size": 296.0, "iv": 0.5058, "open_interest": 78.0, "volume": 3.0, "delta": 0.9533, "gamma": 0.0064, "vega": 0.0248, "theta": 0.0, "rho": 0.0961, "theo": 14.0044, "change": 0.35, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-09T12:51:29", "percent_change": 2.61194, "prev_day_close": 13.4000000953674}, {"option": "CHWY280121P00010000", "bid": 0.34, "bid_size": 86.0, "ask": 0.43, "ask_size": 18.0, "iv": 0.6028, "open_interest": 3066.0, "volume": 24.0, "delta": -0.0475, "gamma": 0.0065, "vega": 0.0252, "theta": -0.0017, "rho": -0.0161, "theo": 0.3882, "change": -0.01, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:53:11", "percent_change": -2.38095, "prev_day_close": 0.420000001788139}, {"option": "CHWY280121C00012500", "bid": 11.45, "bid_size": 536.0, "ask": 12.2, "ask_size": 263.0, "iv": 0.527, "open_interest": 157.0, "volume": 2.0, "delta": 0.9151, "gamma": 0.0106, "vega": 0.0395, "theta": -0.0011, "rho": 0.1094, "theo": 12.0163, "change": 0.16, "open": 11.4, "high": 11.61, "low": 11.4, "tick": "up", "last_trade_price": 11.61, "last_trade_time": "2026-11-09T13:00:56", "percent_change": 1.39738, "prev_day_close": 11.4500002861023}, {"option": "CHWY280121P00012500", "bid": 0.65, "bid_size": 685.0, "ask": 0.87, "ask_size": 407.0, "iv": 0.5769, "open_interest": 447.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.011, "vega": 0.0402, "theta": -0.0026, "rho": -0.0293, "theo": 0.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:47:09", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CHWY280121C00015000", "bid": 9.6, "bid_size": 799.0, "ask": 11.5, "ask_size": 864.0, "iv": 0.6202, "open_interest": 528.0, "volume": 56.0, "delta": 0.8648, "gamma": 0.0153, "vega": 0.0551, "theta": -0.0023, "rho": 0.1171, "theo": 10.2113, "change": 0.57, "open": 9.76, "high": 10.17, "low": 9.75, "tick": "up", "last_trade_price": 10.17, "last_trade_time": "2026-11-09T15:44:35", "percent_change": 5.9375, "prev_day_close": 9.59999990463257}, {"option": "CHWY280121P00015000", "bid": 1.09, "bid_size": 1150.0, "ask": 1.46, "ask_size": 517.0, "iv": 0.5496, "open_interest": 1456.0, "volume": 2.0, "delta": -0.1392, "gamma": 0.016, "vega": 0.0561, "theta": -0.0035, "rho": -0.0465, "theo": 1.3329, "change": -0.05, "open": 1.35, "high": 1.38, "low": 1.35, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T14:05:49", "percent_change": -3.4965, "prev_day_close": 1.43000000715256}, {"option": "CHWY280121C00017500", "bid": 7.45, "bid_size": 895.0, "ask": 9.75, "ask_size": 1072.0, "iv": 0.5454, "open_interest": 1296.0, "volume": 54.0, "delta": 0.8047, "gamma": 0.0199, "vega": 0.0699, "theta": -0.0033, "rho": 0.1197, "theo": 8.6049, "change": 0.515, "open": 8.17, "high": 8.66, "low": 8.17, "tick": "down", "last_trade_price": 8.64, "last_trade_time": "2026-11-09T15:38:44", "percent_change": 6.33846, "prev_day_close": 8.125}, {"option": "CHWY280121P00017500", "bid": 1.82, "bid_size": 1118.0, "ask": 2.62, "ask_size": 1353.0, "iv": 0.5618, "open_interest": 1217.0, "volume": 5.0, "delta": -0.2024, "gamma": 0.021, "vega": 0.0711, "theta": -0.0043, "rho": -0.0666, "theo": 2.1082, "change": -0.04, "open": 2.12, "high": 2.24, "low": 2.12, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T15:08:44", "percent_change": -1.76991, "prev_day_close": 2.25999999046326}, {"option": "CHWY280121C00020000", "bid": 7.1, "bid_size": 279.0, "ask": 7.25, "ask_size": 2.0, "iv": 0.532, "open_interest": 1059.0, "volume": 12.0, "delta": 0.7382, "gamma": 0.024, "vega": 0.0824, "theta": -0.0042, "rho": 0.118, "theo": 7.1994, "change": 0.415, "open": 7.2, "high": 7.24, "low": 7.2, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-11-09T15:38:44", "percent_change": 6.08059, "prev_day_close": 6.82500004768372}, {"option": "CHWY280121P00020000", "bid": 2.8, "bid_size": 1005.0, "ask": 3.35, "ask_size": 769.0, "iv": 0.5324, "open_interest": 3910.0, "volume": 1.0, "delta": -0.2733, "gamma": 0.0257, "vega": 0.0835, "theta": -0.005, "rho": -0.0879, "theo": 3.0967, "change": 0.03, "open": 3.33, "high": 3.33, "low": 3.33, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-09T13:05:01", "percent_change": 0.909089, "prev_day_close": 3.30000007152557}, {"option": "CHWY280121C00022500", "bid": 5.7, "bid_size": 745.0, "ask": 6.2, "ask_size": 632.0, "iv": 0.5218, "open_interest": 1052.0, "volume": 1.0, "delta": 0.6684, "gamma": 0.0272, "vega": 0.0917, "theta": -0.0048, "rho": 0.1131, "theo": 5.9876, "change": 0.205, "open": 5.83, "high": 5.83, "low": 5.83, "tick": "up", "last_trade_price": 5.83, "last_trade_time": "2026-11-09T14:11:39", "percent_change": 3.64444, "prev_day_close": 5.625}, {"option": "CHWY280121P00022500", "bid": 3.95, "bid_size": 905.0, "ask": 5.55, "ask_size": 1153.0, "iv": 0.5754, "open_interest": 423.0, "volume": 1.0, "delta": -0.3488, "gamma": 0.0296, "vega": 0.0925, "theta": -0.0055, "rho": -0.1085, "theo": 4.2935, "change": -0.07, "open": 4.43, "high": 4.43, "low": 4.43, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-11-09T13:04:28", "percent_change": -1.55556, "prev_day_close": 4.5}, {"option": "CHWY280121C00025000", "bid": 4.7, "bid_size": 721.0, "ask": 6.1, "ask_size": 1374.0, "iv": 0.5639, "open_interest": 4576.0, "volume": 2.0, "delta": 0.5984, "gamma": 0.0294, "vega": 0.0977, "theta": -0.0052, "rho": 0.106, "theo": 4.9564, "change": 0.075, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T12:23:05", "percent_change": 1.62162, "prev_day_close": 4.625}, {"option": "CHWY280121P00025000", "bid": 5.35, "bid_size": 678.0, "ask": 6.05, "ask_size": 768.0, "iv": 0.5197, "open_interest": 2559.0, "volume": 0.0, "delta": -0.426, "gamma": 0.0327, "vega": 0.0975, "theta": -0.0058, "rho": -0.127, "theo": 5.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T11:25:09", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "CHWY280121C00027500", "bid": 3.8, "bid_size": 712.0, "ask": 5.25, "ask_size": 1417.0, "iv": 0.5557, "open_interest": 1111.0, "volume": 2.0, "delta": 0.5306, "gamma": 0.0306, "vega": 0.1005, "theta": -0.0054, "rho": 0.0975, "theo": 4.089, "change": 0.085, "open": 3.91, "high": 3.91, "low": 3.91, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-11-09T14:11:39", "percent_change": 2.22222, "prev_day_close": 3.82500004768372}, {"option": "CHWY280121P00027500", "bid": 6.15, "bid_size": 915.0, "ask": 7.9, "ask_size": 895.0, "iv": 0.4878, "open_interest": 656.0, "volume": 1.0, "delta": -0.5026, "gamma": 0.0349, "vega": 0.0985, "theta": -0.0058, "rho": -0.1417, "theo": 7.2654, "change": -0.175, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T10:20:04", "percent_change": -2.29508, "prev_day_close": 7.625}, {"option": "CHWY280121C00030000", "bid": 3.05, "bid_size": 798.0, "ask": 3.55, "ask_size": 638.0, "iv": 0.5006, "open_interest": 1489.0, "volume": 21.0, "delta": 0.4666, "gamma": 0.0308, "vega": 0.1004, "theta": -0.0054, "rho": 0.0884, "theo": 3.3663, "change": 0.065, "open": 3.39, "high": 3.39, "low": 3.11, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-09T14:11:39", "percent_change": 2.08, "prev_day_close": 3.125}, {"option": "CHWY280121P00030000", "bid": 8.1, "bid_size": 693.0, "ask": 9.45, "ask_size": 686.0, "iv": 0.4826, "open_interest": 282.0, "volume": 1.0, "delta": -0.5769, "gamma": 0.0363, "vega": 0.0959, "theta": -0.0058, "rho": -0.1524, "theo": 9.0086, "change": -0.23, "open": 9.22, "high": 9.22, "low": 9.22, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-11-09T10:15:59", "percent_change": -2.43386, "prev_day_close": 9.44999980926514}, {"option": "CHWY280121C00032500", "bid": 2.54, "bid_size": 697.0, "ask": 3.05, "ask_size": 1331.0, "iv": 0.5058, "open_interest": 2638.0, "volume": 7.0, "delta": 0.4077, "gamma": 0.0304, "vega": 0.0981, "theta": -0.0053, "rho": 0.0792, "theo": 2.7684, "change": 0.035, "open": 2.66, "high": 2.66, "low": 2.66, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T15:06:30", "percent_change": 1.33333, "prev_day_close": 2.625}, {"option": "CHWY280121P00032500", "bid": 9.75, "bid_size": 607.0, "ask": 11.45, "ask_size": 694.0, "iv": 0.469, "open_interest": 219.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.0371, "vega": 0.0901, "theta": -0.0055, "rho": -0.1558, "theo": 10.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-11-03T12:08:37", "percent_change": 0.0, "prev_day_close": 11.4249997138977}, {"option": "CHWY280121C00035000", "bid": 1.97, "bid_size": 888.0, "ask": 2.75, "ask_size": 1678.0, "iv": 0.5085, "open_interest": 1059.0, "volume": 3.0, "delta": 0.3544, "gamma": 0.0293, "vega": 0.094, "theta": -0.0051, "rho": 0.0703, "theo": 2.2762, "change": 0.05, "open": 2.23, "high": 2.23, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:11:50", "percent_change": 2.32558, "prev_day_close": 2.14999997615814}, {"option": "CHWY280121P00035000", "bid": 12.5, "bid_size": 258.0, "ask": 13.65, "ask_size": 308.0, "iv": 0.5187, "open_interest": 46.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0371, "vega": 0.0805, "theta": -0.0052, "rho": -0.1483, "theo": 12.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-22T09:38:20", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "CHWY280121C00037500", "bid": 1.68, "bid_size": 728.0, "ask": 2.14, "ask_size": 1131.0, "iv": 0.501, "open_interest": 101.0, "volume": 0.0, "delta": 0.3069, "gamma": 0.0278, "vega": 0.0888, "theta": -0.0048, "rho": 0.0619, "theo": 1.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-05T13:17:37", "percent_change": 0.0, "prev_day_close": 1.73000001907349}, {"option": "CHWY280121P00037500", "bid": 13.6, "bid_size": 247.0, "ask": 17.1, "ask_size": 297.0, "iv": 0.5375, "open_interest": 6.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0372, "vega": 0.0703, "theta": -0.0049, "rho": -0.1383, "theo": 15.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.29, "last_trade_time": "2026-08-12T14:00:30", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "CHWY280121C00040000", "bid": 1.41, "bid_size": 564.0, "ask": 1.92, "ask_size": 1697.0, "iv": 0.5093, "open_interest": 288.0, "volume": 4.0, "delta": 0.2649, "gamma": 0.026, "vega": 0.0828, "theta": -0.0045, "rho": 0.0542, "theo": 1.5414, "change": 0.095, "open": 1.58, "high": 1.58, "low": 1.45, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:52:37", "percent_change": 6.76157, "prev_day_close": 1.40499997138977}, {"option": "CHWY280121P00040000", "bid": 16.2, "bid_size": 259.0, "ask": 18.15, "ask_size": 265.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0371, "vega": 0.0577, "theta": -0.0045, "rho": -0.1259, "theo": 17.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.14, "last_trade_time": "2026-09-24T09:33:08", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "CHWY280121C00042500", "bid": 1.12, "bid_size": 657.0, "ask": 1.57, "ask_size": 1584.0, "iv": 0.5022, "open_interest": 329.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0241, "vega": 0.0766, "theta": -0.0041, "rho": 0.0474, "theo": 1.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T10:41:31", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "CHWY280121P00042500", "bid": 18.65, "bid_size": 191.0, "ask": 20.45, "ask_size": 210.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0356, "vega": 0.039, "theta": -0.0039, "rho": -0.08, "theo": 19.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.13, "last_trade_time": "2026-06-12T10:42:46", "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "CHWY280121C00045000", "bid": 0.9, "bid_size": 762.0, "ask": 1.19, "ask_size": 579.0, "iv": 0.4902, "open_interest": 377.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0221, "vega": 0.0701, "theta": -0.0038, "rho": 0.0411, "theo": 1.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:03:01", "percent_change": 0.0, "prev_day_close": 0.965000033378601}, {"option": "CHWY280121P00045000", "bid": 20.85, "bid_size": 154.0, "ask": 23.1, "ask_size": 177.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0366, "vega": 0.03, "theta": -0.0037, "rho": -0.0724, "theo": 21.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-06-10T12:27:17", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "CHWY280121C00047500", "bid": 0.35, "bid_size": 890.0, "ask": 1.62, "ask_size": 2164.0, "iv": 0.5075, "open_interest": 2539.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0202, "vega": 0.0639, "theta": -0.0034, "rho": 0.0358, "theo": 0.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-04T12:58:22", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "CHWY280121P00047500", "bid": 22.95, "bid_size": 152.0, "ask": 26.75, "ask_size": 202.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.024, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 24.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2025-11-12T11:05:43", "percent_change": 0.0, "prev_day_close": 24.9749994277954}, {"option": "CHWY280121C00050000", "bid": 0.63, "bid_size": 524.0, "ask": 0.84, "ask_size": 376.0, "iv": 0.4909, "open_interest": 322.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0183, "vega": 0.0579, "theta": -0.0031, "rho": 0.031, "theo": 0.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T10:03:47", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "CHWY280121P00050000", "bid": 25.0, "bid_size": 147.0, "ask": 29.5, "ask_size": 155.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0043, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 26.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.06, "last_trade_time": "2026-06-11T09:59:45", "percent_change": 0.0, "prev_day_close": 27.5749998092651}, {"option": "CHWY280121C00055000", "bid": 0.25, "bid_size": 1259.0, "ask": 0.8, "ask_size": 2132.0, "iv": 0.4922, "open_interest": 665.0, "volume": 2.0, "delta": 0.1084, "gamma": 0.0149, "vega": 0.0472, "theta": -0.0025, "rho": 0.0234, "theo": 0.5079, "change": 0.045, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:01:34", "percent_change": 9.09091, "prev_day_close": 0.49499998986721}, {"option": "CHWY280121P00055000", "bid": 30.0, "bid_size": 133.0, "ask": 33.2, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 31.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-06-23T12:11:04", "percent_change": 0.0, "prev_day_close": 32.5749998092651}, {"option": "CHWY290119C00005000", "bid": 16.5, "bid_size": 145.0, "ask": 21.0, "ask_size": 159.0, "iv": 0.6657, "open_interest": 1.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0018, "vega": 0.014, "theta": 0.0, "rho": 0.0862, "theo": 18.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-09-29T10:25:46", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "CHWY290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 160.0, "iv": 0.7078, "open_interest": 1.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0018, "vega": 0.0143, "theta": -0.0006, "rho": -0.0116, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T12:01:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CHWY290119C00007500", "bid": 14.5, "bid_size": 251.0, "ask": 18.5, "ask_size": 221.0, "iv": 0.5008, "open_interest": 21.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0037, "vega": 0.0267, "theta": 0.0, "rho": 0.121, "theo": 16.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-10-30T09:54:56", "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "CHWY290119P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 110.0, "iv": 0.59, "open_interest": 1.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0039, "vega": 0.0274, "theta": -0.001, "rho": -0.0246, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-06T09:45:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHWY290119C00010000", "bid": 13.05, "bid_size": 162.0, "ask": 15.9, "ask_size": 201.0, "iv": 0.472, "open_interest": 4.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0063, "vega": 0.0424, "theta": 0.0, "rho": 0.1484, "theo": 14.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-28T10:59:20", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CHWY290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 230.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0066, "vega": 0.0436, "theta": -0.0015, "rho": -0.0437, "theo": 0.8051, "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": 0.649999976158142}, {"option": "CHWY290119C00012500", "bid": 11.35, "bid_size": 164.0, "ask": 14.2, "ask_size": 198.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0092, "vega": 0.0597, "theta": -0.0004, "rho": 0.168, "theo": 13.1382, "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": 12.5749998092651}, {"option": "CHWY290119P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 509.0, "iv": 0.5999, "open_interest": 21.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0099, "vega": 0.0616, "theta": -0.002, "rho": -0.0681, "theo": 1.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T12:01:16", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "CHWY290119C00015000", "bid": 9.85, "bid_size": 169.0, "ask": 12.85, "ask_size": 203.0, "iv": 0.5052, "open_interest": 11.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0122, "vega": 0.0768, "theta": -0.0011, "rho": 0.1806, "theo": 11.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.13, "last_trade_time": "2026-10-28T09:35:27", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "CHWY290119P00015000", "bid": 0.63, "bid_size": 573.0, "ask": 3.65, "ask_size": 518.0, "iv": 0.5442, "open_interest": 111.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0134, "vega": 0.0792, "theta": -0.0026, "rho": -0.0966, "theo": 2.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T12:29:33", "percent_change": 0.0, "prev_day_close": 2.23000004887581}, {"option": "CHWY290119C00017500", "bid": 8.55, "bid_size": 171.0, "ask": 11.35, "ask_size": 210.0, "iv": 0.4978, "open_interest": 2.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.015, "vega": 0.0924, "theta": -0.0018, "rho": 0.1872, "theo": 10.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-10-16T10:09:46", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "CHWY290119P00017500", "bid": 1.43, "bid_size": 324.0, "ask": 5.5, "ask_size": 330.0, "iv": 0.5748, "open_interest": 167.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0168, "vega": 0.0953, "theta": -0.003, "rho": -0.1273, "theo": 2.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-04T15:46:04", "percent_change": 0.0, "prev_day_close": 3.13999992609024}, {"option": "CHWY290119C00020000", "bid": 7.4, "bid_size": 408.0, "ask": 10.1, "ask_size": 416.0, "iv": 0.4953, "open_interest": 90.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0176, "vega": 0.1059, "theta": -0.0023, "rho": 0.189, "theo": 8.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T13:03:51", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "CHWY290119P00020000", "bid": 2.81, "bid_size": 678.0, "ask": 5.55, "ask_size": 797.0, "iv": 0.5258, "open_interest": 45.0, "volume": 0.0, "delta": -0.2587, "gamma": 0.0201, "vega": 0.1087, "theta": -0.0034, "rho": -0.1578, "theo": 4.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T09:55:19", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "CHWY290119C00022500", "bid": 7.5, "bid_size": 513.0, "ask": 8.15, "ask_size": 215.0, "iv": 0.5039, "open_interest": 234.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.0197, "vega": 0.1169, "theta": -0.0027, "rho": 0.187, "theo": 7.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-10-27T13:29:22", "percent_change": 0.0, "prev_day_close": 7.5750002861023}, {"option": "CHWY290119P00022500", "bid": 4.85, "bid_size": 461.0, "ask": 6.9, "ask_size": 734.0, "iv": 0.5552, "open_interest": 16.0, "volume": 2.0, "delta": -0.318, "gamma": 0.0231, "vega": 0.1191, "theta": -0.0037, "rho": -0.1869, "theo": 5.3092, "change": -0.39, "open": 5.16, "high": 5.16, "low": 5.16, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-11-09T10:18:49", "percent_change": -7.02703, "prev_day_close": 5.54999995231628}, {"option": "CHWY290119C00025000", "bid": 6.15, "bid_size": 531.0, "ask": 7.55, "ask_size": 659.0, "iv": 0.4967, "open_interest": 45.0, "volume": 6.0, "delta": 0.6618, "gamma": 0.0213, "vega": 0.1252, "theta": -0.0031, "rho": 0.1822, "theo": 6.911, "change": 0.4, "open": 7.0, "high": 7.0, "low": 6.95, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:38:39", "percent_change": 6.06061, "prev_day_close": 6.59999990463257}, {"option": "CHWY290119P00025000", "bid": 5.5, "bid_size": 574.0, "ask": 7.7, "ask_size": 704.0, "iv": 0.4924, "open_interest": 16.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.0258, "vega": 0.126, "theta": -0.0039, "rho": -0.2123, "theo": 6.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-03T14:31:24", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "CHWY290119C00027500", "bid": 5.3, "bid_size": 560.0, "ask": 6.45, "ask_size": 605.0, "iv": 0.481, "open_interest": 10.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0225, "vega": 0.1311, "theta": -0.0033, "rho": 0.1755, "theo": 6.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-10-28T12:12:09", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CHWY290119P00027500", "bid": 7.95, "bid_size": 390.0, "ask": 8.9, "ask_size": 708.0, "iv": 0.509, "open_interest": 1004.0, "volume": 1.0, "delta": -0.4399, "gamma": 0.0282, "vega": 0.1294, "theta": -0.0041, "rho": -0.2331, "theo": 8.2637, "change": -0.3, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T10:20:04", "percent_change": -3.57143, "prev_day_close": 8.40000009536743}, {"option": "CHWY290119C00030000", "bid": 4.7, "bid_size": 671.0, "ask": 6.5, "ask_size": 815.0, "iv": 0.5113, "open_interest": 114.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.0233, "vega": 0.1347, "theta": -0.0035, "rho": 0.1672, "theo": 5.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-10-23T09:42:52", "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "CHWY290119P00030000", "bid": 9.55, "bid_size": 385.0, "ask": 10.6, "ask_size": 460.0, "iv": 0.5019, "open_interest": 17.0, "volume": 1.0, "delta": -0.5008, "gamma": 0.0303, "vega": 0.1296, "theta": -0.0041, "rho": -0.248, "theo": 9.9549, "change": -0.085, "open": 10.04, "high": 10.04, "low": 10.04, "tick": "down", "last_trade_price": 10.04, "last_trade_time": "2026-11-09T10:15:59", "percent_change": -0.839506, "prev_day_close": 10.125}, {"option": "CHWY290119C00032500", "bid": 3.0, "bid_size": 750.0, "ask": 5.75, "ask_size": 1041.0, "iv": 0.4646, "open_interest": 222.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.0238, "vega": 0.1363, "theta": -0.0036, "rho": 0.1584, "theo": 4.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T13:15:00", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "CHWY290119P00032500", "bid": 10.5, "bid_size": 484.0, "ask": 13.25, "ask_size": 491.0, "iv": 0.4983, "open_interest": 7.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.0321, "vega": 0.1264, "theta": -0.0042, "rho": -0.256, "theo": 11.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-22T10:56:17", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "CHWY290119C00035000", "bid": 2.51, "bid_size": 815.0, "ask": 5.35, "ask_size": 1096.0, "iv": 0.4698, "open_interest": 328.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0238, "vega": 0.1362, "theta": -0.0036, "rho": 0.149, "theo": 4.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-04T13:14:45", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "CHWY290119P00035000", "bid": 12.45, "bid_size": 448.0, "ask": 15.25, "ask_size": 460.0, "iv": 0.5007, "open_interest": 5.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0336, "vega": 0.1199, "theta": -0.0041, "rho": -0.2546, "theo": 13.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-22T09:38:20", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "CHWY290119C00040000", "bid": 2.77, "bid_size": 645.0, "ask": 4.0, "ask_size": 1008.0, "iv": 0.4923, "open_interest": 128.0, "volume": 3.0, "delta": 0.4023, "gamma": 0.0233, "vega": 0.1322, "theta": -0.0036, "rho": 0.1304, "theo": 3.2649, "change": 0.08, "open": 3.2, "high": 3.23, "low": 3.2, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-09T10:17:14", "percent_change": 2.53968, "prev_day_close": 3.14999997615814}, {"option": "CHWY290119P00040000", "bid": 16.7, "bid_size": 308.0, "ask": 19.55, "ask_size": 320.0, "iv": 0.513, "open_interest": 12.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0362, "vega": 0.0997, "theta": -0.0039, "rho": -0.2282, "theo": 17.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-11-06T11:56:10", "percent_change": 0.0, "prev_day_close": 18.4000005722046}], "symbol": "CHWY", "security_type": "stock", "exchange_id": 3, "current_price": 23.05, "price_change": 0.49, "price_change_percent": 2.172, "bid": 22.98, "ask": 23.18, "bid_size": 200, "ask_size": 6900, "open": 22.84, "high": 23.155, "low": 22.365, "close": 23.05, "prev_day_close": 22.56, "volume": 6987000, "iv30": 60.193, "iv30_change": 3.915, "iv30_change_percent": 6.9565, "seqno": 10415202093, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CHWY"}