Options Chain for CHEWY INC CL A (CHWY) - $26.16 as of 9/6/2024 3:33:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.80 | 25.25 | 22.00 | 0.00 | 0.00% | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:03 PM EST |
| 5.00 | 19.60 | 23.05 | 18.55 | 0.00 | 0.00% | 0 | 16 | 9.38 | 1.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 4:00:03 PM EST |
| 7.50 | 17.10 | 20.85 | 16.55 | 0.00 | 0.00% | 0 | 10 | 7.74 | 1.00 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 4:00:03 PM EST |
| 10.00 | 15.10 | 16.85 | 16.15 | 0.00 | 0.00% | 0 | 31 | 6.00 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 12.50 | 13.55 | 14.20 | 16.73 | 0.00 | 0.00% | 0 | 990 | 2.75 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 15.00 | 10.35 | 11.80 | 11.00 | 0.00 | 0.00% | 0 | 1,837 | 2.21 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 17.00 | 9.10 | 10.25 | 9.25 | 0.00 | 0.00% | 0 | 1 | 2.31 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 17.50 | 8.05 | 9.55 | 8.20 | 0.00 | 0.00% | 0 | 6,614 | 1.52 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 18.00 | 8.20 | 8.50 | 10.45 | 0.00 | 0.00% | 0 | 8 | 1.76 | 1.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 19.00 | 7.00 | 9.15 | 7.19 | 0.00 | 0.00% | 0 | 8 | 1.99 | 0.98 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 6.25 | 6.45 | 6.70 | +0.71 | +11.86% | 95 | 5,819 | 0.00 | 0.96 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 21.00 | 5.20 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.95 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 21.50 | 3.20 | 5.80 | 4.40 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.92 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 22.00 | 2.80 | 5.45 | 4.45 | -0.75 | -14.43% | 1 | 119 | 0.44 | 0.91 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 22.50 | 2.97 | 4.30 | 3.90 | +0.45 | +13.05% | 4 | 2,871 | 0.30 | 0.88 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 23.00 | 2.49 | 3.80 | 3.42 | +0.52 | +17.94% | 162 | 150 | 0.46 | 0.85 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 23.50 | 2.99 | 3.70 | 2.96 | -2.59 | -46.67% | 1 | 26 | 0.48 | 0.82 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 24.00 | 2.61 | 2.77 | 3.00 | +0.54 | +21.96% | 5 | 302 | 0.44 | 0.79 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 24.50 | 1.95 | 2.37 | 2.09 | 0.00 | 0.00% | 0 | 73 | 0.38 | 0.75 | 0.09 | -0.06 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 1.89 | 2.02 | 2.19 | +0.48 | +28.07% | 74 | 6,417 | 0.49 | 0.71 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 25.50 | 1.56 | 1.73 | 1.75 | +0.05 | +2.95% | 147 | 471 | 0.51 | 0.65 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 26.00 | 1.30 | 1.43 | 1.32 | -0.03 | -2.23% | 189 | 284 | 0.52 | 0.59 | 0.12 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 26.50 | 1.06 | 1.18 | 1.28 | +0.34 | +36.17% | 50 | 575 | 0.52 | 0.53 | 0.12 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 27.00 | 0.86 | 0.96 | 0.99 | +0.10 | +11.24% | 396 | 432 | 0.54 | 0.47 | 0.13 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 27.50 | 0.68 | 0.77 | 0.87 | +0.31 | +55.36% | 131 | 5,572 | 0.54 | 0.41 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 28.00 | 0.55 | 0.64 | 0.72 | +0.10 | +16.13% | 73 | 751 | 0.56 | 0.35 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 28.50 | 0.44 | 0.51 | 0.47 | +0.06 | +14.64% | 77 | 218 | 0.56 | 0.30 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 29.00 | 0.35 | 0.42 | 0.41 | +0.02 | +5.13% | 2,613 | 859 | 0.58 | 0.26 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 29.50 | 0.30 | 0.34 | 0.32 | +0.04 | +14.29% | 300 | 298 | 0.60 | 0.23 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 0.25 | 0.26 | 0.26 | -0.05 | -16.13% | 2,303 | 8,650 | 0.61 | 0.20 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 30.50 | 0.21 | 0.31 | 0.24 | +0.05 | +26.32% | 11 | 67 | 0.65 | 0.18 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 31.00 | 0.18 | 0.24 | 0.23 | +0.07 | +43.75% | 84 | 261 | 0.66 | 0.16 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 32.00 | 0.12 | 0.15 | 0.19 | +0.09 | +90.00% | 50 | 976 | 0.67 | 0.13 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 0.11 | 0.13 | 0.12 | +0.02 | +20.00% | 74 | 6,573 | 0.70 | 0.11 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 33.00 | 0.08 | 0.12 | 0.10 | +0.05 | +100.00% | 46 | 151 | 0.70 | 0.11 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 34.00 | 0.05 | 0.29 | 0.12 | 0.00 | 0.00% | 0 | 294 | 0.84 | 0.07 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.06 | 0.09 | 0.07 | +0.01 | +16.67% | 791 | 2,223 | 0.81 | 0.07 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 36.00 | 0.03 | 0.84 | 0.04 | -0.10 | -71.43% | 2 | 51 | 1.17 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 37.50 | 0.05 | 0.12 | 0.08 | +0.05 | +166.67% | 86 | 2,156 | 0.97 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 38.00 | 0.01 | 1.31 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.39 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 39.00 | 0.01 | 1.31 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 40.00 | 0.04 | 0.10 | 0.06 | +0.01 | +20.00% | 825 | 2,230 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 42.50 | 0.00 | 0.25 | 0.01 | -0.04 | -80.00% | 4 | 880 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 45.00 | 0.01 | 0.03 | 0.06 | +0.02 | +50.00% | 54 | 1,481 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 47.50 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 486 | 1.34 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.04 | 0.04 | +0.02 | +100.00% | 38 | 235 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 55.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 441 | 3,021 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 4:00:03 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:03 PM EST |
| 7.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 189 | 2.72 | 0.00 | 0.00 | -0.01 | 7/11/2024 | 9/6/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,755 | 1.97 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 10,512 | 1.68 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 46 | 4,722 | 1.38 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 17.00 | 0.01 | 1.29 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.88 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 17.50 | 0.02 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 2,847 | 1.24 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 18.00 | 0.01 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 22 | 1.70 | 0.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 19.00 | 0.02 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 89 | 1.05 | -0.02 | 0.01 | -0.03 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 0.07 | 0.08 | 0.07 | -0.02 | -22.23% | 4,288 | 12,076 | 0.87 | -0.04 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 21.00 | 0.10 | 0.21 | 0.10 | -0.12 | -54.55% | 62 | 235 | 0.88 | -0.05 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 21.50 | 0.12 | 0.16 | 0.23 | 0.00 | 0.00% | 0 | 583 | 0.78 | -0.08 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 22.00 | 0.15 | 0.19 | 0.17 | -0.07 | -29.17% | 77 | 277 | 0.75 | -0.09 | 0.04 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 22.50 | 0.18 | 0.22 | 0.18 | -0.07 | -28.00% | 439 | 7,694 | 0.71 | -0.12 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 23.00 | 0.23 | 0.27 | 0.24 | -0.03 | -11.12% | 29 | 222 | 0.69 | -0.15 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 23.50 | 0.29 | 0.34 | 0.32 | -0.03 | -8.58% | 270 | 241 | 0.67 | -0.18 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 24.00 | 0.38 | 0.44 | 0.38 | -0.10 | -20.84% | 167 | 974 | 0.66 | -0.21 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 24.50 | 0.50 | 0.56 | 0.43 | -0.13 | -23.22% | 78 | 944 | 0.65 | -0.25 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 0.65 | 0.70 | 0.59 | -0.16 | -21.34% | 889 | 5,624 | 0.65 | -0.29 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 25.50 | 0.82 | 0.91 | 0.81 | -0.22 | -21.36% | 128 | 348 | 0.65 | -0.35 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 26.00 | 1.03 | 1.15 | 1.10 | -0.05 | -4.35% | 245 | 256 | 0.66 | -0.41 | 0.12 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 26.50 | 1.27 | 1.39 | 1.48 | 0.00 | 0.00% | 187 | 409 | 0.65 | -0.47 | 0.12 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 27.00 | 1.57 | 1.83 | 1.46 | -0.48 | -24.75% | 443 | 249 | 0.70 | -0.53 | 0.13 | -0.06 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 27.50 | 1.78 | 2.17 | 1.98 | -0.19 | -8.76% | 32 | 2,741 | 0.68 | -0.59 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 28.00 | 2.26 | 2.51 | 2.66 | -0.11 | -3.98% | 2 | 454 | 0.70 | -0.65 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 28.50 | 2.41 | 2.78 | 2.72 | -0.21 | -7.17% | 10 | 258 | 0.63 | -0.70 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 29.00 | 2.89 | 3.55 | 3.47 | -0.03 | -0.86% | 5 | 773 | 0.77 | -0.74 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 29.50 | 3.35 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 64 | 0.79 | -0.77 | 0.09 | -0.04 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 3.90 | 4.15 | 4.40 | +0.16 | +3.78% | 23 | 1,171 | 0.77 | -0.80 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 30.50 | 2.88 | 6.00 | 4.25 | 0.00 | 0.00% | 0 | 18 | 0.94 | -0.82 | 0.07 | -0.04 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 31.00 | 4.80 | 5.00 | 5.20 | 0.00 | 0.00% | 0 | 114 | 0.84 | -0.84 | 0.07 | -0.04 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 32.00 | 5.75 | 6.90 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.94 | -0.87 | 0.05 | -0.04 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 6.00 | 6.45 | 3.80 | 0.00 | 0.00% | 0 | 423 | 0.94 | -0.89 | 0.05 | -0.03 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 33.00 | 5.80 | 7.90 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.89 | 0.05 | -0.03 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 34.00 | 7.65 | 9.75 | % | 0 | 0 | 1.08 | -0.93 | 0.03 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 35.00 | 7.30 | 10.50 | 6.15 | 0.00 | 0.00% | 0 | 162 | 1.17 | -0.93 | 0.03 | -0.02 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 36.00 | 9.65 | 10.30 | % | 0 | 0 | 1.45 | -0.98 | 0.02 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 37.50 | 9.20 | 11.80 | 8.57 | 0.00 | 0.00% | 0 | 79 | 1.31 | -0.98 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 38.00 | 11.45 | 12.30 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 39.00 | 12.35 | 13.25 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 40.00 | 13.60 | 15.60 | 11.20 | 0.00 | 0.00% | 0 | 25 | 2.01 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 42.50 | 15.90 | 16.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 45.00 | 17.70 | 19.90 | 19.92 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 4:00:03 PM EST |
| 47.50 | 20.90 | 23.10 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 50.00 | 23.60 | 24.95 | 25.25 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 9/6/2024 4:00:03 PM EST |
| 55.00 | 28.15 | 29.35 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |