Options Chain for CHEWY INC CL A (CHWY) - $29.32 as of 10/17/2024 8:27:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.00 | 14.65 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 19.00 | 10.05 | 10.65 | 9.60 | 0.00 | 0.00% | 0 | 14 | 2.00 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 20.00 | 9.10 | 9.70 | 8.42 | 0.00 | 0.00% | 0 | 5 | 2.54 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 20.50 | 7.85 | 9.05 | 8.15 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 21.00 | 7.90 | 8.60 | 8.15 | 0.00 | 0.00% | 0 | 9 | 1.70 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 21.50 | 7.40 | 8.15 | 7.80 | 0.00 | 0.00% | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 22.00 | 6.25 | 7.50 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 22.50 | 6.65 | 7.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 23.00 | 5.50 | 6.45 | 5.70 | 0.00 | 0.00% | 0 | 96 | 2.17 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 23.50 | 5.80 | 6.05 | % | 0 | 0 | 0.99 | 0.99 | 0.01 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 24.00 | 4.50 | 5.50 | 5.40 | -0.01 | -0.19% | 2 | 18 | 0.80 | 0.98 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 24.50 | 4.55 | 5.00 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.98 | 0.02 | -0.01 | 10/9/2024 | 10/17/2024 3:59:49 PM EST |
| 25.00 | 4.30 | 4.60 | 5.19 | +0.65 | +14.32% | 4 | 12 | 0.85 | 0.95 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 25.50 | 2.97 | 4.20 | % | 0 | 0 | 1.00 | 0.95 | 0.04 | -0.02 | 10/17/2024 3:59:49 PM EST | |||
| 26.00 | 3.35 | 3.45 | 3.95 | +0.55 | +16.18% | 12 | 38 | 0.75 | 0.92 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 26.50 | 2.80 | 3.00 | 3.30 | +0.84 | +34.15% | 10 | 5 | 0.77 | 0.88 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 27.00 | 2.42 | 2.53 | 2.61 | +0.52 | +24.88% | 13 | 135 | 0.46 | 0.86 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 27.50 | 1.85 | 2.10 | 2.02 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.81 | 0.11 | -0.04 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 28.00 | 1.56 | 1.71 | 1.72 | +0.15 | +9.56% | 49 | 492 | 0.45 | 0.75 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 28.50 | 1.25 | 1.96 | 1.42 | +0.05 | +3.65% | 29 | 201 | 0.47 | 0.68 | 0.17 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 29.00 | 1.00 | 1.05 | 1.00 | +0.01 | +1.01% | 172 | 685 | 0.49 | 0.59 | 0.20 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 29.50 | 0.75 | 0.79 | 0.80 | +0.01 | +1.27% | 120 | 4,648 | 0.49 | 0.48 | 0.21 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 30.00 | 0.55 | 0.59 | 0.60 | +0.03 | +5.27% | 969 | 1,264 | 0.49 | 0.39 | 0.20 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 30.50 | 0.41 | 0.44 | 0.41 | 0.00 | 0.00% | 366 | 383 | 0.50 | 0.30 | 0.17 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 31.00 | 0.29 | 0.31 | 0.30 | +0.01 | +3.45% | 509 | 1,760 | 0.50 | 0.24 | 0.15 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 31.50 | 0.15 | 0.22 | 0.22 | +0.05 | +29.42% | 57 | 85 | 0.50 | 0.19 | 0.12 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 32.00 | 0.14 | 0.16 | 0.15 | -0.01 | -6.25% | 284 | 429 | 0.52 | 0.16 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 32.50 | 0.10 | 0.13 | 0.11 | +0.01 | +10.00% | 87 | 347 | 0.54 | 0.13 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 33.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 58 | 448 | 0.55 | 0.11 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 33.50 | 0.05 | 0.07 | 0.07 | -0.01 | -12.50% | 23 | 21 | 0.56 | 0.09 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 34.00 | 0.03 | 0.21 | 0.08 | +0.04 | +100.00% | 8 | 99 | 0.67 | 0.06 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 34.50 | 0.02 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.06 | 0.04 | -0.02 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 35.00 | 0.01 | 0.15 | 0.04 | +0.01 | +33.34% | 237 | 363 | 0.69 | 0.04 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 35.50 | 0.01 | 0.75 | % | 0 | 0 | 1.02 | 0.01 | 0.02 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 36.00 | 0.01 | 0.06 | 0.07 | +0.03 | +75.00% | 2 | 73 | 0.69 | 0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 36.50 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 37.00 | 0.02 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 98 | 0.92 | 0.01 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 37.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 2 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 38.00 | 0.01 | 0.24 | 0.04 | -0.49 | -92.46% | 8 | 166 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 38.50 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 12 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 39.00 | 0.00 | 0.41 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.55 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:49 PM EST |
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 40.00 | 0.01 | 0.12 | 0.01 | -0.01 | -50.00% | 148 | 248 | 1.04 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 40.50 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 41.00 | 0.00 | 0.01 | 0.02 | -0.02 | -50.00% | 40 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.57 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 55 | 1.31 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 10/17/2024 3:59:49 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.03 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 10/17/2024 3:59:49 PM EST |
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.84 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.02 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 1 | 23 | 0.89 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 17 | 0.67 | -0.01 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 24.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 22 | 72 | 0.66 | -0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 24.50 | 0.01 | 0.23 | 0.01 | -0.02 | -66.67% | 35 | 47 | 0.79 | -0.02 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 25.00 | 0.01 | 0.03 | 0.03 | -0.04 | -57.15% | 71 | 248 | 0.54 | -0.05 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 25.50 | 0.02 | 0.24 | 0.04 | -0.05 | -55.56% | 201 | 46 | 0.68 | -0.05 | 0.04 | -0.02 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 26.00 | 0.04 | 0.07 | 0.05 | -0.02 | -28.58% | 22 | 136 | 0.57 | -0.08 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 26.50 | 0.07 | 0.10 | 0.06 | -0.14 | -70.00% | 7 | 60 | 0.47 | -0.12 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 27.00 | 0.11 | 0.15 | 0.13 | -0.03 | -18.75% | 13 | 189 | 0.49 | -0.14 | 0.09 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 27.50 | 0.19 | 0.23 | 0.21 | -0.02 | -8.70% | 34 | 225 | 0.49 | -0.19 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 28.00 | 0.30 | 0.34 | 0.31 | -0.04 | -11.43% | 110 | 212 | 0.49 | -0.25 | 0.14 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 28.50 | 0.45 | 0.67 | 0.45 | -0.03 | -6.25% | 49 | 128 | 0.48 | -0.32 | 0.17 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 29.00 | 0.66 | 0.70 | 0.61 | -0.06 | -8.96% | 61 | 312 | 0.49 | -0.41 | 0.20 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 29.50 | 0.91 | 0.95 | 0.89 | -0.09 | -9.19% | 33 | 27 | 0.49 | -0.52 | 0.21 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 30.00 | 1.20 | 1.25 | 1.20 | -0.22 | -15.50% | 109 | 114 | 0.49 | -0.61 | 0.20 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 30.50 | 1.55 | 1.65 | 1.51 | -0.14 | -8.49% | 20 | 26 | 0.50 | -0.70 | 0.17 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 31.00 | 1.91 | 2.00 | 1.59 | -0.68 | -29.96% | 10 | 19 | 0.50 | -0.76 | 0.15 | -0.05 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 31.50 | 2.30 | 2.53 | 2.98 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.81 | 0.12 | -0.04 | 10/14/2024 | 10/17/2024 3:59:49 PM EST |
| 32.00 | 2.77 | 2.90 | 2.71 | -0.79 | -22.58% | 35 | 325 | 0.53 | -0.84 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 32.50 | 3.20 | 3.90 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.87 | 0.09 | -0.04 | 10/11/2024 | 10/17/2024 3:59:49 PM EST |
| 33.00 | 3.70 | 4.65 | 3.75 | 0.00 | 0.00% | 0 | 24 | 0.67 | -0.89 | 0.07 | -0.03 | 10/16/2024 | 10/17/2024 3:59:49 PM EST |
| 33.50 | 4.15 | 5.15 | % | 0 | 0 | 0.67 | -0.91 | 0.06 | -0.03 | 10/17/2024 3:59:49 PM EST | |||
| 34.00 | 4.60 | 5.55 | 4.55 | 0.00 | 0.00% | 0 | 29 | 0.85 | -0.94 | 0.05 | -0.02 | 9/27/2024 | 10/17/2024 3:59:49 PM EST |
| 34.50 | 5.05 | 5.40 | 5.75 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.94 | 0.04 | -0.02 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 35.00 | 5.50 | 5.95 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.96 | 0.03 | -0.02 | 10/9/2024 | 10/17/2024 3:59:49 PM EST |
| 35.50 | 5.40 | 6.45 | 6.85 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.99 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 36.00 | 6.35 | 7.70 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | -0.01 | 10/17/2024 3:59:49 PM EST | |||
| 36.50 | 6.90 | 7.40 | 7.85 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.99 | 0.01 | 0.00 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 37.00 | 7.40 | 7.95 | 8.35 | 0.00 | 0.00% | 0 | 6 | 1.34 | -0.99 | 0.01 | 0.00 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 37.50 | 8.00 | 9.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 38.00 | 8.25 | 9.65 | 9.35 | 0.00 | 0.00% | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 38.50 | 8.90 | 10.25 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 39.00 | 9.45 | 10.00 | 9.95 | -0.40 | -3.87% | 1 | 1 | 1.59 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:49 PM EST |
| 39.50 | 9.70 | 11.25 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST | |||
| 40.00 | 8.75 | 11.75 | 11.35 | 0.00 | 0.00% | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 40.50 | 10.50 | 12.90 | 11.85 | 0.00 | 0.00% | 0 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:49 PM EST |
| 41.00 | 11.00 | 13.60 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:49 PM EST |