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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.40 | 15.35 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 21.00 | 13.50 | 15.10 | % | 0 | 0 | 1.82 | 0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 22.00 | 12.35 | 14.00 | % | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 23.00 | 11.50 | 12.50 | % | 0 | 0 | 1.23 | 0.98 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 24.00 | 10.40 | 11.15 | % | 0 | 0 | 0.78 | 0.96 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 25.00 | 9.65 | 10.45 | % | 0 | 0 | 1.04 | 0.94 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 26.00 | 8.40 | 9.35 | % | 0 | 0 | 1.08 | 0.92 | 0.02 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 27.00 | 6.20 | 8.60 | 7.90 | % | 7 | 0 | 0.57 | 0.89 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 28.00 | 6.20 | 7.35 | 6.19 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.86 | 0.03 | -0.02 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 29.00 | 5.35 | 6.85 | 6.21 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.82 | 0.03 | -0.03 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 30.00 | 5.50 | 5.80 | 5.45 | +0.25 | +4.81% | 1 | 7 | 0.78 | 0.77 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 31.00 | 3.95 | 5.10 | 3.08 | 0.00 | 0.00% | 0 | 30 | 0.64 | 0.72 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 32.00 | 4.25 | 4.45 | 4.35 | +1.05 | +31.82% | 15 | 30 | 0.75 | 0.67 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 33.00 | 3.70 | 3.85 | 3.58 | +0.81 | +29.25% | 14 | 41 | 0.74 | 0.61 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 34.00 | 3.20 | 3.35 | 3.07 | +0.67 | +27.92% | 9 | 31 | 0.74 | 0.55 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 35.00 | 2.72 | 2.88 | 2.68 | +0.61 | +29.47% | 115 | 120 | 0.73 | 0.50 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 36.00 | 2.32 | 2.47 | 2.30 | +0.62 | +36.91% | 1 | 16 | 0.72 | 0.45 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 37.00 | 2.00 | 2.24 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.40 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 38.00 | 1.69 | 1.81 | 1.73 | +0.74 | +74.75% | 15 | 1 | 0.72 | 0.35 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 39.00 | 1.39 | 1.59 | % | 0 | 0 | 0.72 | 0.31 | 0.05 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 40.00 | 1.24 | 1.32 | 1.28 | +0.42 | +48.84% | 36 | 590 | 0.73 | 0.27 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 41.00 | 1.03 | 1.13 | % | 0 | 0 | 0.73 | 0.24 | 0.04 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 42.00 | 0.92 | 0.99 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.21 | 0.04 | -0.03 | 11/19/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.33 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | -0.01 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 22.00 | 0.00 | 1.36 | % | 0 | 0 | 1.59 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 23.00 | 0.01 | 1.38 | % | 0 | 0 | 1.49 | -0.02 | 0.01 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 24.00 | 0.01 | 1.41 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.04 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 25.00 | 0.17 | 0.22 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.06 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 26.00 | 0.23 | 0.29 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.08 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 27.00 | 0.33 | 0.73 | 0.37 | -0.18 | -32.73% | 11 | 15 | 0.72 | -0.11 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 28.00 | 0.47 | 0.56 | 0.53 | -0.44 | -45.37% | 4 | 13 | 0.62 | -0.14 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 29.00 | 0.63 | 1.78 | 0.74 | -0.56 | -43.08% | 4 | 7 | 0.80 | -0.18 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 30.00 | 0.88 | 1.02 | 0.87 | -0.93 | -51.67% | 3 | 5 | 0.62 | -0.23 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 31.00 | 1.18 | 1.28 | 1.26 | -0.85 | -40.29% | 2 | 1 | 0.61 | -0.28 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 32.00 | 1.53 | 1.65 | 1.60 | -0.96 | -37.50% | 1 | 19 | 0.61 | -0.33 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 33.00 | 1.95 | 2.22 | 2.77 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.39 | 0.05 | -0.04 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 34.00 | 2.36 | 2.69 | 2.62 | % | 6 | 0 | 0.61 | -0.45 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 35.00 | 2.98 | 3.10 | % | 0 | 0 | 0.60 | -0.50 | 0.06 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 36.00 | 3.55 | 4.60 | 3.82 | % | 1 | 0 | 0.70 | -0.55 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 37.00 | 4.20 | 4.40 | % | 0 | 0 | 0.60 | -0.60 | 0.05 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 38.00 | 4.55 | 5.05 | % | 0 | 0 | 0.54 | -0.65 | 0.05 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 39.00 | 4.10 | 5.90 | % | 0 | 0 | 0.41 | -0.69 | 0.05 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 40.00 | 6.00 | 7.60 | % | 0 | 0 | 0.65 | -0.73 | 0.05 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 41.00 | 7.15 | 7.50 | 8.00 | % | 1 | 0 | 0.58 | -0.76 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:07 PM EST | |
| 42.00 | 7.85 | 8.30 | % | 0 | 0 | 0.54 | -0.79 | 0.04 | -0.03 | 11/20/2024 4:00:07 PM EST |