Options Chain for CHEWY INC CL A (CHWY) - $32.94 as of 11/20/2024 3:53:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 16.35 | 18.95 | % | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 18.00 | 15.35 | 17.95 | % | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 19.00 | 14.35 | 16.95 | % | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 20.00 | 13.60 | 15.75 | 9.35 | 0.00 | 0.00% | 0 | 20 | 6.17 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:07 PM EST |
| 20.50 | 12.90 | 15.20 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 21.00 | 12.30 | 13.80 | 13.35 | +1.25 | +10.34% | 1 | 122 | 3.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 21.50 | 11.90 | 14.30 | 7.80 | 0.00 | 0.00% | 0 | 1 | 6.72 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:07 PM EST |
| 22.00 | 11.60 | 13.90 | 7.30 | 0.00 | 0.00% | 0 | 1 | 7.51 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:07 PM EST |
| 22.50 | 11.05 | 12.90 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 23.00 | 11.35 | 12.25 | 9.37 | 0.00 | 0.00% | 0 | 8 | 4.89 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 23.50 | 9.90 | 11.85 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 24.00 | 10.40 | 10.95 | 8.06 | 0.00 | 0.00% | 0 | 28 | 2.60 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 24.50 | 9.90 | 10.35 | 8.55 | 0.00 | 0.00% | 0 | 25 | 3.32 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 25.00 | 8.60 | 10.30 | 9.55 | +2.45 | +34.51% | 1 | 86 | 2.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 25.50 | 7.90 | 10.05 | 8.50 | 0.00 | 0.00% | 0 | 2 | 4.59 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 26.00 | 8.50 | 8.80 | 8.65 | +2.50 | +40.65% | 7 | 63 | 3.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 26.50 | 7.00 | 9.10 | 7.60 | 0.00 | 0.00% | 0 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 27.00 | 6.65 | 7.70 | 7.52 | +2.63 | +53.79% | 12 | 463 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 27.50 | 5.40 | 7.25 | 6.77 | +1.81 | +36.50% | 13 | 101 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 28.00 | 5.60 | 7.05 | 6.35 | +1.38 | +27.77% | 4 | 595 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 28.50 | 6.00 | 6.30 | 6.00 | +2.60 | +76.48% | 11 | 32 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 29.00 | 4.60 | 6.35 | 5.71 | +1.64 | +40.30% | 6 | 121 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 29.50 | 3.50 | 6.85 | 5.02 | +1.97 | +64.59% | 3 | 79 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 30.00 | 4.55 | 4.70 | 4.52 | +1.51 | +50.17% | 52 | 1,066 | 1.88 | 0.99 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 30.50 | 3.05 | 4.40 | 3.95 | +1.40 | +54.91% | 5 | 146 | 1.22 | 0.98 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 31.00 | 3.55 | 3.70 | 3.62 | +1.70 | +88.55% | 39 | 536 | 1.09 | 0.96 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 31.50 | 2.79 | 3.20 | 2.96 | +1.36 | +85.00% | 40 | 650 | 0.97 | 0.94 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 32.00 | 2.41 | 2.74 | 2.61 | +1.31 | +100.77% | 49 | 904 | 0.82 | 0.90 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 32.50 | 1.95 | 2.24 | 2.19 | +1.19 | +119.00% | 2,909 | 2,975 | 1.50 | 0.85 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 33.00 | 1.67 | 1.73 | 1.74 | +1.03 | +145.07% | 591 | 3,219 | 1.33 | 0.78 | 0.14 | -0.10 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 33.50 | 1.09 | 1.39 | 1.30 | +0.80 | +160.00% | 73 | 286 | 1.02 | 0.67 | 0.20 | -0.12 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 34.00 | 0.82 | 0.99 | 0.96 | +0.61 | +174.29% | 4,124 | 676 | 0.90 | 0.53 | 0.25 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 34.50 | 0.58 | 0.71 | 0.69 | +0.45 | +187.50% | 1,149 | 308 | 0.82 | 0.39 | 0.27 | -0.15 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 35.00 | 0.41 | 0.47 | 0.45 | +0.30 | +200.00% | 1,350 | 2,093 | 0.78 | 0.27 | 0.25 | -0.15 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 35.50 | 0.28 | 0.33 | 0.28 | +0.16 | +133.34% | 146 | 375 | 0.78 | 0.18 | 0.22 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 36.00 | 0.17 | 0.22 | 0.21 | +0.12 | +133.34% | 400 | 269 | 0.77 | 0.12 | 0.17 | -0.12 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 36.50 | 0.12 | 0.15 | 0.14 | +0.07 | +100.00% | 83 | 974 | 0.78 | 0.08 | 0.13 | -0.10 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 37.00 | 0.08 | 0.11 | 0.09 | +0.04 | +80.00% | 238 | 705 | 0.80 | 0.05 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 37.50 | 0.06 | 0.07 | 0.07 | -0.05 | -41.67% | 22 | 20 | 0.82 | 0.03 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 38.00 | 0.03 | 0.05 | 0.03 | +0.02 | +200.00% | 6 | 215 | 0.83 | 0.02 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 38.50 | 0.02 | 0.04 | 0.05 | -0.16 | -76.19% | 100 | 369 | 0.86 | 0.02 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 39.00 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 60 | 328 | 0.93 | 0.01 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 39.50 | 0.01 | 0.08 | % | 0 | 0 | 1.15 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 40.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 355 | 1,108 | 0.99 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 40.50 | 0.00 | 0.12 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 41.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 126 | 403 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 41.50 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 23 | 3.03 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 42.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 6 | 83 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 42.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 15 | 58 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 326 | 3.17 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 21.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 17 | 2.92 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:07 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 201 | 2.79 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 94 | 2.67 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 25 | 2.55 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 25 | 118 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 23.50 | 0.00 | 0.02 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 235 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 24.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 25.00 | 0.00 | 0.21 | 0.01 | -0.01 | -50.00% | 3 | 329 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 25.50 | 0.00 | 0.02 | 0.02 | -0.27 | -93.11% | 2 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 26.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 3 | 141 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | -0.09 | -90.00% | 27 | 124 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 27.50 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 34 | 1.55 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 26 | 593 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 28.50 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 34 | 1.26 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 29.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 107 | 267 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 29.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 4 | 70 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 87 | 684 | 0.92 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 30.50 | 0.01 | 0.02 | 0.02 | -0.05 | -71.43% | 49 | 457 | 0.73 | -0.02 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 31.00 | 0.01 | 0.03 | 0.03 | -0.10 | -76.93% | 60 | 217 | 0.65 | -0.04 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 31.50 | 0.01 | 0.03 | 0.03 | -0.16 | -84.22% | 55 | 117 | 0.55 | -0.06 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 32.00 | 0.04 | 0.05 | 0.04 | -0.26 | -86.67% | 257 | 923 | 0.54 | -0.10 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 32.50 | 0.04 | 0.07 | 0.06 | -0.43 | -87.76% | 440 | 319 | 0.46 | -0.15 | 0.10 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 33.00 | 0.10 | 0.11 | 0.11 | -0.71 | -86.59% | 144 | 262 | 0.42 | -0.22 | 0.14 | -0.10 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 33.50 | 0.19 | 0.21 | 0.21 | -0.87 | -80.56% | 447 | 435 | 0.40 | -0.33 | 0.20 | -0.12 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 34.00 | 0.31 | 0.36 | 0.33 | -1.19 | -78.29% | 246 | 46 | 0.34 | -0.47 | 0.25 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 34.50 | 0.52 | 0.62 | 0.55 | -1.27 | -69.78% | 491 | 374 | 0.32 | -0.61 | 0.27 | -0.15 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 35.00 | 0.78 | 0.95 | 0.83 | -1.43 | -63.28% | 27 | 40 | 0.27 | -0.73 | 0.25 | -0.15 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 35.50 | 1.12 | 1.43 | 1.45 | -1.27 | -46.70% | 11 | 43 | 0.26 | -0.82 | 0.22 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 36.00 | 1.50 | 1.93 | 3.20 | 0.00 | 0.00% | 0 | 33 | 0.24 | -0.88 | 0.17 | -0.12 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 36.50 | 1.86 | 2.14 | % | 0 | 0 | 0.98 | -0.92 | 0.13 | -0.10 | 11/20/2024 4:00:07 PM EST | |||
| 37.00 | 2.34 | 2.56 | 3.90 | 0.00 | 0.00% | 0 | 4 | 1.19 | -0.95 | 0.10 | -0.08 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 37.50 | 2.72 | 3.20 | % | 0 | 0 | 1.37 | -0.97 | 0.07 | -0.06 | 11/20/2024 4:00:07 PM EST | |||
| 38.00 | 3.10 | 3.95 | 6.38 | 0.00 | 0.00% | 0 | 5 | 1.63 | -0.98 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 38.50 | 3.75 | 4.45 | % | 0 | 0 | 1.75 | -0.98 | 0.04 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 39.00 | 3.40 | 5.65 | % | 0 | 0 | 2.82 | -0.99 | 0.03 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 39.50 | 3.85 | 6.15 | % | 0 | 0 | 2.89 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 40.00 | 4.40 | 6.60 | % | 0 | 0 | 3.08 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 40.50 | 4.95 | 7.05 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 41.00 | 5.80 | 7.65 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 41.50 | 5.75 | 8.15 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 42.00 | 6.30 | 8.60 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 42.50 | 6.75 | 8.90 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |