Options Chain for CHEWY INC CL A (CHWY) - $16.10 as of 4/19/2024 6:36:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.25 | 13.75 | % | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 5.00 | 8.50 | 11.30 | % | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 7.50 | 8.15 | 8.75 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 8.50 | 6.35 | 7.75 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 9.00 | 6.15 | 8.15 | 7.50 | 0.00 | 0.00% | 0 | 3 | 5.39 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 9.50 | 5.65 | 6.75 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 10.00 | 5.15 | 6.25 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 10.50 | 3.55 | 6.70 | 5.90 | 0.00 | 0.00% | 0 | 21 | 3.00 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 11.00 | 4.15 | 5.30 | 5.30 | -0.35 | -6.20% | 6 | 57 | 3.77 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 11.50 | 4.45 | 4.80 | 4.82 | -0.33 | -6.41% | 2 | 14 | 4.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 12.00 | 3.90 | 4.25 | 5.15 | 0.00 | 0.00% | 0 | 25 | 3.29 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 3:59:51 PM EST |
| 12.50 | 2.35 | 3.75 | 3.80 | -0.90 | -19.15% | 2 | 4 | 3.10 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 13.00 | 1.87 | 3.30 | 3.30 | -1.40 | -29.79% | 50 | 8 | 3.19 | 1.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 13.50 | 2.31 | 2.80 | 4.30 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.99 | 0.02 | 0.00 | 4/12/2024 | 4/19/2024 3:59:51 PM EST |
| 14.00 | 1.98 | 2.32 | 2.33 | -0.73 | -23.86% | 5 | 3 | 0.96 | 0.96 | 0.06 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 14.50 | 1.53 | 1.85 | 1.90 | +0.10 | +5.56% | 3 | 17 | 0.73 | 0.92 | 0.12 | -0.02 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 15.00 | 1.12 | 1.41 | 1.30 | -0.10 | -7.15% | 174 | 225 | 0.66 | 0.83 | 0.19 | -0.03 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 15.50 | 0.74 | 0.92 | 0.88 | -0.14 | -13.73% | 99 | 183 | 0.56 | 0.72 | 0.26 | -0.03 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 16.00 | 0.57 | 0.60 | 0.60 | -0.06 | -9.10% | 298 | 529 | 0.55 | 0.58 | 0.31 | -0.04 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 16.50 | 0.34 | 0.36 | 0.37 | -0.03 | -7.50% | 778 | 443 | 0.55 | 0.42 | 0.31 | -0.04 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 17.00 | 0.19 | 0.21 | 0.21 | -0.02 | -8.70% | 526 | 4,926 | 0.56 | 0.27 | 0.27 | -0.03 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 17.50 | 0.09 | 0.12 | 0.11 | -0.03 | -21.43% | 352 | 1,294 | 0.56 | 0.16 | 0.20 | -0.02 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 18.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 1,071 | 1,281 | 0.57 | 0.10 | 0.13 | -0.02 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 18.50 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 181 | 1,122 | 0.61 | 0.06 | 0.09 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 19.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 22 | 557 | 0.65 | 0.03 | 0.05 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 19.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 329 | 497 | 0.64 | 0.02 | 0.03 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 21 | 354 | 0.78 | 0.01 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 20.50 | 0.00 | 0.04 | 0.01 | -0.04 | -80.00% | 10 | 787 | 0.98 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 15 | 167 | 0.85 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 21.50 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 1,305 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 22.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 220 | 1.25 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 65 | 1.32 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:51 PM EST |
| 23.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 7 | 2.82 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/19/2024 3:59:51 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 108 | 1.40 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 135 | 1.44 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 7 | 3.35 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 3:59:51 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.51 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 62 | 3.93 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 21 | 2.61 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 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 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:51 PM EST |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.62 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.76 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/19/2024 3:59:51 PM EST |
| 10.50 | 0.00 | 0.22 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 11.50 | 0.00 | 0.02 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.08 | 0.01 | -0.02 | -66.67% | 4 | 276 | 1.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 122 | 2.68 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 118 | 0.91 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/19/2024 3:59:51 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 162 | 0.78 | -0.01 | 0.02 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 41 | 355 | 0.65 | -0.04 | 0.06 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 14.50 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 210 | 692 | 0.61 | -0.08 | 0.12 | -0.02 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 15.00 | 0.10 | 0.13 | 0.11 | -0.01 | -8.34% | 247 | 598 | 0.58 | -0.17 | 0.19 | -0.03 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 15.50 | 0.22 | 0.24 | 0.22 | -0.03 | -12.00% | 510 | 3,052 | 0.57 | -0.28 | 0.26 | -0.03 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 16.00 | 0.40 | 0.43 | 0.40 | -0.07 | -14.90% | 644 | 3,761 | 0.56 | -0.42 | 0.31 | -0.04 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 16.50 | 0.68 | 0.70 | 0.68 | -0.06 | -8.11% | 534 | 2,455 | 0.56 | -0.58 | 0.31 | -0.04 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 17.00 | 1.01 | 1.06 | 1.02 | +0.01 | +0.99% | 1,834 | 2,123 | 0.56 | -0.73 | 0.27 | -0.03 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 17.50 | 1.38 | 1.59 | 1.37 | -0.01 | -0.73% | 128 | 158 | 0.62 | -0.84 | 0.20 | -0.02 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 18.00 | 1.80 | 2.07 | 1.96 | +0.05 | +2.62% | 7 | 222 | 0.76 | -0.90 | 0.13 | -0.02 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 18.50 | 2.08 | 2.58 | 2.46 | +0.41 | +20.00% | 8 | 259 | 0.85 | -0.94 | 0.09 | -0.01 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 19.00 | 2.17 | 2.94 | 2.40 | 0.00 | 0.00% | 0 | 33 | 1.68 | -0.97 | 0.05 | -0.01 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 19.50 | 2.44 | 4.35 | 3.20 | +0.20 | +6.67% | 5 | 415 | 2.32 | -0.98 | 0.03 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 20.00 | 3.55 | 5.25 | 3.35 | 0.00 | 0.00% | 0 | 11 | 1.65 | -0.99 | 0.02 | 0.00 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 20.50 | 4.25 | 4.40 | 4.30 | +0.10 | +2.39% | 1 | 4 | 1.16 | -1.00 | 0.01 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 21.00 | 4.75 | 4.90 | 4.65 | +0.25 | +5.69% | 4 | 3 | 1.25 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 21.50 | 4.25 | 6.25 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:51 PM EST |
| 22.00 | 5.75 | 7.95 | 5.55 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/19/2024 3:59:51 PM EST |
| 22.50 | 6.20 | 7.30 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 23.00 | 6.75 | 6.90 | 5.30 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:51 PM EST |
| 23.50 | 7.15 | 7.40 | 7.00 | 0.00 | 0.00% | 0 | 3 | 2.76 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 24.00 | 7.75 | 7.90 | 7.50 | 0.00 | 0.00% | 0 | 12 | 3.15 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 25.00 | 8.75 | 9.50 | 8.70 | 0.00 | 0.00% | 0 | 60 | 1.85 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 26.00 | 9.70 | 9.90 | 9.65 | +0.15 | +1.58% | 2 | 13 | 2.43 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:51 PM EST |
| 27.00 | 10.75 | 11.65 | 10.50 | 0.00 | 0.00% | 0 | 5 | 2.29 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:51 PM EST |
| 30.00 | 13.75 | 14.50 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:51 PM EST | |||
| 35.00 | 18.75 | 19.30 | 18.50 | 0.00 | 0.00% | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/19/2024 3:59:51 PM EST |