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 | 17.35 | 17.95 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 18.00 | 16.35 | 17.70 | 14.49 | 0.00 | 0.00% | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 19.00 | 15.60 | 16.35 | 13.55 | 0.00 | 0.00% | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 20.00 | 13.70 | 15.60 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 21.00 | 13.55 | 14.15 | 12.10 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 22.00 | 12.55 | 13.15 | 5.26 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.99 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 4:00:07 PM EST |
| 22.50 | 11.45 | 12.80 | % | 0 | 0 | 2.29 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 23.00 | 11.65 | 12.20 | 7.67 | 0.00 | 0.00% | 0 | 24 | 1.66 | 0.99 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 24.00 | 10.65 | 11.00 | % | 0 | 0 | 2.28 | 0.97 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 25.00 | 9.70 | 9.90 | 7.46 | 0.00 | 0.00% | 0 | 13 | 1.80 | 0.96 | 0.01 | -0.02 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 26.00 | 8.50 | 8.95 | 7.47 | 0.00 | 0.00% | 0 | 17 | 1.36 | 0.94 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 26.50 | 7.30 | 8.50 | % | 0 | 0 | 0.95 | 0.93 | 0.02 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 27.00 | 7.80 | 8.00 | 3.35 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.92 | 0.02 | -0.03 | 11/4/2024 | 11/20/2024 4:00:07 PM EST |
| 27.50 | 6.40 | 7.55 | 7.08 | +1.63 | +29.91% | 13 | 2 | 0.90 | 0.90 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 28.00 | 6.90 | 7.10 | 5.50 | 0.00 | 0.00% | 0 | 39 | 1.24 | 0.88 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 28.50 | 5.50 | 6.65 | % | 0 | 0 | 0.86 | 0.87 | 0.03 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 29.00 | 6.05 | 6.20 | 4.80 | 0.00 | 0.00% | 0 | 58 | 1.13 | 0.85 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 29.50 | 5.65 | 5.80 | 4.31 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.82 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 30.00 | 5.25 | 5.40 | 5.04 | +1.14 | +29.24% | 13 | 143 | 1.08 | 0.80 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 30.50 | 4.85 | 5.05 | 4.95 | +1.35 | +37.50% | 10 | 0 | 1.06 | 0.77 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 31.00 | 4.50 | 4.65 | 4.20 | +0.80 | +23.53% | 7 | 679 | 1.03 | 0.74 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 31.50 | 4.15 | 4.30 | 3.95 | +0.85 | +27.42% | 1 | 5 | 1.00 | 0.71 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 32.00 | 3.80 | 3.95 | 3.87 | +1.12 | +40.73% | 25 | 162 | 0.98 | 0.68 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 32.50 | 3.50 | 3.70 | 3.43 | +0.88 | +34.51% | 8 | 12 | 0.98 | 0.64 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 33.00 | 3.25 | 3.35 | 3.15 | +0.75 | +31.25% | 184 | 375 | 0.97 | 0.61 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 33.50 | 3.00 | 3.10 | 2.97 | +0.81 | +37.50% | 15 | 16 | 0.97 | 0.58 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 34.00 | 2.59 | 2.83 | 2.77 | +0.78 | +39.20% | 54 | 211 | 0.93 | 0.54 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 34.50 | 2.36 | 2.61 | 2.38 | +0.63 | +36.00% | 8 | 16 | 0.93 | 0.51 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 35.00 | 2.17 | 2.37 | 2.27 | +0.75 | +49.35% | 167 | 335 | 0.93 | 0.48 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 35.50 | 1.94 | 2.18 | 1.99 | +0.50 | +33.56% | 12 | 13 | 0.93 | 0.45 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 36.00 | 1.74 | 2.00 | 1.83 | +0.50 | +37.60% | 42 | 100 | 0.92 | 0.42 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 36.50 | 1.58 | 1.82 | 1.74 | +0.58 | +50.00% | 4 | 14 | 0.92 | 0.39 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 37.00 | 1.54 | 1.66 | 1.55 | +0.44 | +39.64% | 9 | 48 | 0.94 | 0.36 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 37.50 | 1.27 | 1.49 | 1.26 | +0.29 | +29.90% | 2 | 8 | 0.92 | 0.34 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 38.00 | 1.14 | 1.40 | 1.30 | +0.42 | +47.73% | 106 | 89 | 0.93 | 0.31 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 39.00 | 0.94 | 1.15 | 1.02 | +0.31 | +43.67% | 55 | 260 | 0.93 | 0.27 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 40.00 | 0.87 | 0.95 | 0.92 | +0.31 | +50.82% | 58 | 152 | 0.96 | 0.23 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 41.00 | 0.58 | 0.81 | 0.77 | +0.31 | +67.40% | 6 | 17 | 0.94 | 0.19 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 42.00 | 0.61 | 0.68 | 0.65 | +0.25 | +62.50% | 16 | 37 | 0.98 | 0.16 | 0.04 | -0.06 | 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 | 1.27 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 18.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:07 PM EST |
| 19.00 | 0.00 | 1.15 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 20.00 | 0.00 | 1.28 | 0.48 | 0.00 | 0.00% | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 21.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 22.00 | 0.01 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.41 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 22.50 | 0.01 | 1.00 | % | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 23.00 | 0.02 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.29 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 24.00 | 0.04 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 50 | 0.95 | -0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 25.00 | 0.04 | 0.19 | 0.12 | -0.05 | -29.42% | 3 | 87 | 0.88 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 26.00 | 0.13 | 0.17 | 0.16 | -0.17 | -51.52% | 9 | 14 | 0.85 | -0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 26.50 | 0.16 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 17 | 0.84 | -0.07 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 27.00 | 0.20 | 0.24 | 0.24 | -0.11 | -31.43% | 2 | 113 | 0.83 | -0.08 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 27.50 | 0.24 | 0.28 | 0.27 | -0.28 | -50.91% | 1 | 8 | 0.82 | -0.10 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 28.00 | 0.29 | 0.33 | 0.31 | -0.22 | -41.51% | 19 | 67 | 0.81 | -0.12 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 28.50 | 0.35 | 0.40 | 0.81 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.13 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 29.00 | 0.42 | 0.47 | 0.45 | -0.29 | -39.19% | 20 | 198 | 0.79 | -0.15 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 29.50 | 0.51 | 0.75 | 0.58 | -0.31 | -34.84% | 3 | 15 | 0.84 | -0.18 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 30.00 | 0.61 | 0.85 | 0.73 | -0.34 | -31.78% | 77 | 192 | 0.83 | -0.20 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 30.50 | 0.73 | 0.89 | 0.84 | -0.36 | -30.00% | 55 | 12 | 0.80 | -0.23 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 31.00 | 0.86 | 0.92 | 0.95 | -0.42 | -30.66% | 36 | 6 | 0.77 | -0.26 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 31.50 | 1.01 | 1.08 | 1.15 | -0.92 | -44.45% | 17 | 13 | 0.77 | -0.29 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 32.00 | 1.19 | 1.74 | 1.22 | -0.68 | -35.79% | 20 | 120 | 0.86 | -0.32 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 32.50 | 1.38 | 1.64 | 1.47 | -0.62 | -29.67% | 27 | 14 | 0.80 | -0.36 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 33.00 | 1.58 | 1.72 | 1.70 | -0.68 | -28.58% | 170 | 106 | 0.77 | -0.39 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 33.50 | 1.82 | 1.98 | 1.88 | -0.76 | -28.79% | 36 | 6 | 0.78 | -0.42 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 34.00 | 2.07 | 2.33 | 2.14 | -0.60 | -21.90% | 16 | 1 | 0.80 | -0.46 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 34.50 | 2.32 | 2.57 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.49 | 0.06 | -0.08 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 35.00 | 2.59 | 2.85 | 2.95 | -1.30 | -30.59% | 4 | 8 | 0.78 | -0.52 | 0.06 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 35.50 | 2.90 | 3.90 | % | 0 | 0 | 0.91 | -0.55 | 0.06 | -0.08 | 11/20/2024 4:00:07 PM EST | |||
| 36.00 | 3.20 | 3.35 | 4.35 | 0.00 | 0.00% | 0 | 17 | 0.76 | -0.58 | 0.06 | -0.08 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 36.50 | 3.55 | 3.65 | % | 0 | 0 | 0.76 | -0.61 | 0.06 | -0.08 | 11/20/2024 4:00:07 PM EST | |||
| 37.00 | 3.85 | 4.00 | 4.85 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.64 | 0.06 | -0.08 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 37.50 | 4.20 | 4.35 | % | 0 | 0 | 0.74 | -0.66 | 0.06 | -0.08 | 11/20/2024 4:00:07 PM EST | |||
| 38.00 | 4.60 | 4.70 | 6.00 | 0.00 | 0.00% | 0 | 17 | 0.74 | -0.69 | 0.06 | -0.08 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 39.00 | 5.35 | 5.50 | % | 0 | 0 | 0.73 | -0.73 | 0.05 | -0.07 | 11/20/2024 4:00:07 PM EST | |||
| 40.00 | 6.15 | 6.30 | % | 0 | 0 | 0.72 | -0.77 | 0.05 | -0.07 | 11/20/2024 4:00:07 PM EST | |||
| 41.00 | 5.90 | 8.10 | % | 0 | 0 | 0.68 | -0.81 | 0.04 | -0.06 | 11/20/2024 4:00:07 PM EST | |||
| 42.00 | 7.85 | 8.05 | % | 0 | 0 | 0.70 | -0.84 | 0.04 | -0.06 | 11/20/2024 4:00:07 PM EST |