Options Chain for PETCO HEALTH & WELLNESS CO INC COM (WOOF) - $2.96 as of 3/28/2025 9:22:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.15 | 2.80 | % | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 1.00 | 1.85 | 2.05 | 1.51 | 0.00 | 0.00% | 0 | 16 | 1.89 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 1.50 | 1.45 | 1.55 | 1.40 | +0.36 | +34.62% | 1 | 11 | 1.25 | 0.97 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 2.00 | 0.95 | 1.10 | 0.96 | -0.21 | -17.95% | 20 | 26 | 0.79 | 0.89 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 0.65 | 0.70 | 0.59 | -0.21 | -26.25% | 18 | 1,530 | 0.80 | 0.74 | 0.34 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 0.35 | 0.45 | 0.35 | -0.20 | -36.37% | 163 | 483 | 0.75 | 0.54 | 0.40 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 0.20 | 0.30 | 0.17 | -0.15 | -46.88% | 2 | 501 | 0.78 | 0.38 | 0.35 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | -0.08 | -34.79% | 161 | 145 | 0.78 | 0.27 | 0.28 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.50 | 0.05 | 0.15 | 0.05 | -0.20 | -80.00% | 259 | 758 | 0.80 | 0.21 | 0.23 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 10 | 2,119 | 0.94 | 0.15 | 0.18 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 314 | 1.08 | 0.10 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 499 | 1.17 | 0.07 | 0.10 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 1,866 | 1.61 | 0.02 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.25 | 0.05 | -0.04 | -44.45% | 1 | 249 | 1.87 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 31 | 1.86 | 0.00 | 0.01 | 0.00 | 2/19/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 153 | 2.72 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.72 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.81 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:01 PM EST |
| 1.50 | 0.00 | 0.25 | % | 0 | 0 | 1.07 | -0.03 | 0.08 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 49 | 1.01 | -0.11 | 0.20 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 2.50 | 0.15 | 0.20 | 0.22 | +0.02 | +10.00% | 79 | 781 | 0.69 | -0.26 | 0.34 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.00 | 0.35 | 0.45 | 0.46 | +0.07 | +17.95% | 16 | 1,029 | 0.67 | -0.46 | 0.40 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 3.50 | 0.70 | 0.80 | 0.85 | +0.29 | +51.79% | 21 | 100 | 0.69 | -0.62 | 0.35 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 4.00 | 1.10 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 418 | 1.31 | -0.73 | 0.28 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 4.50 | 1.55 | 1.65 | 2.10 | 0.00 | 0.00% | 0 | 88 | 0.69 | -0.79 | 0.23 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 5.00 | 2.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 240 | 0.93 | -0.85 | 0.18 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 5.50 | 2.50 | 2.80 | 2.25 | 0.00 | 0.00% | 0 | 36 | 1.04 | -0.90 | 0.13 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 6.00 | 3.00 | 3.20 | 3.73 | 0.00 | 0.00% | 0 | 25 | 1.14 | -0.93 | 0.10 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 7.00 | 4.00 | 4.20 | % | 0 | 0 | 1.31 | -0.98 | 0.04 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 5.00 | 5.10 | 5.31 | 0.00 | 0.00% | 0 | 20 | 1.45 | -0.99 | 0.02 | 0.00 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 6.00 | 6.10 | % | 0 | 0 | 1.58 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 7.00 | 7.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 8.00 | 8.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 12.00 | 9.00 | 9.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |