Options Chain for CHEWY INC CL A (CHWY) - $15.45 as of 4/26/2024 6:17:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.25 | 14.45 | 13.36 | 0.00 | 0.00% | 0 | 10 | 6.98 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:48 PM EST |
| 3.50 | 12.05 | 13.60 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 4.00 | 10.95 | 11.90 | % | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 4.50 | 10.90 | 11.40 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 5.00 | 9.75 | 11.90 | % | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 5.50 | 8.50 | 11.25 | % | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 6.00 | 9.45 | 11.90 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 6.50 | 8.90 | 9.40 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 7.00 | 7.20 | 10.95 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 7.50 | 7.40 | 9.55 | % | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 8.00 | 7.75 | 7.90 | 7.90 | % | 2 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 8.50 | 7.25 | 7.40 | 6.25 | 0.00 | 0.00% | 0 | 4 | 2.47 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 9.00 | 6.75 | 6.90 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 9.50 | 6.25 | 8.45 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.00 | 5.75 | 5.95 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.50 | 5.25 | 7.45 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 11.00 | 4.80 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 14 | 1.54 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 11.50 | 3.75 | 6.45 | 4.50 | 0.00 | 0.00% | 0 | 6 | 2.50 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 12.00 | 3.75 | 5.85 | 3.55 | 0.00 | 0.00% | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 12.50 | 2.29 | 3.45 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 13.00 | 2.30 | 2.96 | 3.05 | +0.67 | +28.16% | 1 | 19 | 0.92 | 0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 13.50 | 1.13 | 2.47 | 2.15 | +0.50 | +30.31% | 5 | 10 | 1.86 | 0.98 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.00 | 1.83 | 1.93 | 1.97 | +0.64 | +48.12% | 11 | 75 | 0.83 | 0.95 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.50 | 1.20 | 1.73 | 1.44 | +0.54 | +60.00% | 33 | 102 | 0.91 | 0.88 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.00 | 0.98 | 1.07 | 0.94 | +0.22 | +30.56% | 753 | 1,350 | 0.54 | 0.78 | 0.26 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.50 | 0.63 | 0.69 | 0.60 | +0.16 | +36.37% | 846 | 1,924 | 0.53 | 0.63 | 0.33 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.00 | 0.37 | 0.42 | 0.38 | +0.13 | +52.00% | 1,882 | 1,475 | 0.52 | 0.45 | 0.36 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.50 | 0.20 | 0.21 | 0.20 | +0.07 | +53.85% | 1,277 | 585 | 0.52 | 0.29 | 0.31 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.00 | 0.09 | 0.11 | 0.10 | +0.02 | +25.00% | 1,360 | 999 | 0.52 | 0.17 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 135 | 578 | 0.55 | 0.10 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 388 | 1,009 | 0.57 | 0.07 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 18.50 | 0.02 | 0.06 | 0.02 | 0.00 | 0.00% | 28 | 545 | 0.70 | 0.03 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 237 | 351 | 0.69 | 0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 11 | 108 | 0.78 | 0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 3 | 333 | 0.83 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 855 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 21.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 22.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 11 | 42 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 24 | 34 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 23.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:48 PM EST |
| 24.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.14 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 10 | 3.32 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:48 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 20 | 4.05 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 187 | 2.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 12.50 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 126 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 13.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 7 | 424 | 0.83 | -0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 13.50 | 0.01 | 0.74 | 0.02 | -0.04 | -66.67% | 419 | 497 | 1.31 | -0.02 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.00 | 0.03 | 0.05 | 0.04 | -0.06 | -60.00% | 377 | 865 | 0.61 | -0.05 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.50 | 0.07 | 0.08 | 0.07 | -0.13 | -65.00% | 283 | 988 | 0.56 | -0.12 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.00 | 0.13 | 0.15 | 0.15 | -0.17 | -53.13% | 240 | 903 | 0.52 | -0.22 | 0.26 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.50 | 0.27 | 0.30 | 0.29 | -0.26 | -47.28% | 977 | 760 | 0.51 | -0.37 | 0.33 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.00 | 0.51 | 0.54 | 0.54 | -0.39 | -41.94% | 455 | 888 | 0.51 | -0.55 | 0.36 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.50 | 0.75 | 1.03 | 0.93 | -0.46 | -33.10% | 88 | 211 | 0.50 | -0.71 | 0.31 | -0.03 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.00 | 1.15 | 1.28 | 1.28 | -0.72 | -36.00% | 116 | 128 | 0.45 | -0.83 | 0.22 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 1.66 | 1.82 | 1.59 | -0.14 | -8.10% | 31 | 147 | 0.56 | -0.90 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 18.00 | 2.10 | 2.29 | 3.20 | 0.00 | 0.00% | 0 | 201 | 0.76 | -0.93 | 0.09 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 18.50 | 2.54 | 2.79 | 3.55 | 0.00 | 0.00% | 0 | 123 | 0.98 | -0.97 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 2.71 | 4.40 | 2.87 | 0.00 | 0.00% | 0 | 18 | 1.00 | -0.98 | 0.03 | 0.00 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 19.50 | 2.64 | 3.75 | 4.00 | 0.00 | 0.00% | 0 | 29 | 0.94 | -0.99 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 2.75 | 4.25 | 4.02 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 20.50 | 3.00 | 4.75 | 2.92 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 3.50 | 6.50 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 21.50 | 3.95 | 5.75 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:48 PM EST |
| 22.00 | 6.10 | 6.35 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 22.50 | 6.60 | 6.85 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 23.00 | 5.85 | 7.25 | 7.25 | % | 100 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 24.00 | 7.55 | 8.65 | 8.72 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 9.10 | 9.25 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 26.00 | 9.80 | 10.25 | 10.55 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 27.00 | 10.10 | 12.95 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 13.75 | 14.75 | 13.95 | % | 3 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 35.00 | 18.10 | 20.25 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |