Options Chain for CHEWY INC CL A (CHWY) - $27.68 as of 10/22/2024 2:03:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.90 | 9.65 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 20.00 | 8.25 | 8.60 | % | 0 | 0 | 1.70 | 0.98 | 0.01 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 21.00 | 7.05 | 7.55 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.96 | 0.02 | -0.01 | 10/16/2024 | 10/22/2024 12:59:01 PM EST |
| 22.00 | 6.45 | 6.80 | % | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 23.00 | 5.55 | 5.70 | 5.82 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.90 | 0.04 | -0.01 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 24.00 | 4.70 | 4.85 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.85 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 25.00 | 3.80 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 101 | 0.52 | 0.79 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 26.00 | 3.20 | 3.30 | 3.12 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.72 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 27.00 | 2.60 | 2.65 | 2.34 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.65 | 0.08 | -0.03 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 28.00 | 2.04 | 2.07 | 1.74 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.57 | 0.08 | -0.03 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 29.00 | 1.58 | 1.65 | 1.45 | +0.05 | +3.58% | 1 | 128 | 0.52 | 0.48 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 30.00 | 1.21 | 1.27 | 1.22 | +0.22 | +22.00% | 14 | 125 | 0.52 | 0.40 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 31.00 | 0.91 | 0.96 | 0.83 | 0.00 | 0.00% | 0 | 46 | 0.52 | 0.33 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 32.00 | 0.68 | 0.73 | 0.68 | +0.12 | +21.43% | 4 | 59 | 0.52 | 0.27 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 33.00 | 0.50 | 0.55 | 0.50 | +0.05 | +11.12% | 1 | 51 | 0.52 | 0.21 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 34.00 | 0.37 | 0.42 | 0.33 | 0.00 | 0.00% | 0 | 149 | 0.53 | 0.17 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 35.00 | 0.30 | 0.31 | 0.29 | +0.04 | +16.00% | 130 | 741 | 0.53 | 0.13 | 0.04 | -0.01 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 36.00 | 0.00 | 0.27 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.10 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 37.00 | 0.00 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.07 | 0.03 | -0.01 | 10/15/2024 | 10/22/2024 12:59:01 PM EST |
| 38.00 | 0.00 | 0.19 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.06 | 0.02 | -0.01 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 39.00 | 0.00 | 0.16 | 0.28 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.04 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 32 | 0.65 | 0.03 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 41.00 | 0.01 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 43 | 0.59 | 0.02 | 0.01 | 0.00 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | -0.01 | 0.00 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.02 | 0.01 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.64 | -0.04 | 0.02 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 106 | 0.60 | -0.06 | 0.02 | -0.01 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 23.00 | 0.26 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 30 | 0.56 | -0.10 | 0.04 | -0.01 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 24.00 | 0.39 | 0.41 | 0.44 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.15 | 0.05 | -0.02 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 25.00 | 0.59 | 0.62 | 0.61 | -0.12 | -16.44% | 2 | 93 | 0.53 | -0.21 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 26.00 | 0.87 | 1.23 | 0.96 | 0.00 | 0.00% | 0 | 51 | 0.52 | -0.28 | 0.07 | -0.02 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 27.00 | 1.23 | 1.28 | 1.23 | -0.26 | -17.45% | 1 | 29 | 0.54 | -0.35 | 0.08 | -0.03 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 28.00 | 1.67 | 1.94 | 1.63 | 0.00 | 0.00% | 0 | 29 | 0.53 | -0.43 | 0.08 | -0.03 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 29.00 | 2.20 | 2.29 | 2.18 | 0.00 | 0.00% | 0 | 24 | 0.53 | -0.52 | 0.08 | -0.03 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 30.00 | 2.83 | 2.91 | 2.45 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.60 | 0.08 | -0.03 | 10/18/2024 | 10/22/2024 12:59:01 PM EST |
| 31.00 | 3.50 | 3.60 | 3.63 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.67 | 0.08 | -0.02 | 10/21/2024 | 10/22/2024 12:59:01 PM EST |
| 32.00 | 4.30 | 4.40 | % | 0 | 0 | 0.53 | -0.73 | 0.07 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 33.00 | 5.10 | 5.25 | 5.50 | -0.16 | -2.83% | 1 | 1 | 0.54 | -0.79 | 0.06 | -0.02 | 10/22/2024 | 10/22/2024 12:59:01 PM EST |
| 34.00 | 5.95 | 6.10 | % | 0 | 0 | 0.53 | -0.83 | 0.05 | -0.02 | 10/22/2024 12:59:01 PM EST | |||
| 35.00 | 6.90 | 7.05 | % | 0 | 0 | 0.56 | -0.87 | 0.04 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 36.00 | 7.70 | 7.95 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.90 | 0.04 | -0.01 | 10/11/2024 | 10/22/2024 12:59:01 PM EST |
| 37.00 | 7.70 | 9.15 | % | 0 | 0 | 0.48 | -0.93 | 0.03 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 38.00 | 9.70 | 10.10 | % | 0 | 0 | 0.76 | -0.94 | 0.02 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 39.00 | 10.05 | 11.10 | % | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.01 | 10/22/2024 12:59:01 PM EST | |||
| 40.00 | 10.40 | 12.20 | % | 0 | 0 | 1.12 | -0.97 | 0.01 | 0.00 | 10/22/2024 12:59:01 PM EST | |||
| 41.00 | 11.40 | 13.90 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 10/22/2024 12:59:01 PM EST |