Options Chain for CHEWY INC CL A (CHWY) - $15.84 as of 4/29/2024 7:40:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.20 | 14.10 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 5.00 | 9.55 | 11.75 | % | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 7.50 | 8.05 | 8.75 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.00 | 4.75 | 7.35 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.50 | 5.25 | 7.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 11.00 | 3.30 | 6.30 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:48 PM EST |
| 11.50 | 3.20 | 5.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 12.00 | 2.85 | 5.55 | % | 0 | 0 | 0.99 | 0.98 | 0.02 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 12.50 | 2.24 | 4.35 | 3.25 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.96 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 13.00 | 2.79 | 4.75 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.95 | 0.05 | -0.01 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 13.50 | 2.34 | 4.50 | 2.61 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.92 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.00 | 1.84 | 2.01 | 2.10 | 0.00 | 0.00% | 0 | 50 | 0.60 | 0.88 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.50 | 1.32 | 2.01 | 1.38 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.81 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.00 | 1.13 | 1.38 | 1.36 | 0.00 | 0.00% | 0 | 171 | 0.52 | 0.72 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.50 | 0.83 | 1.03 | 0.86 | 0.00 | 0.00% | 0 | 60 | 0.54 | 0.60 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.00 | 0.57 | 0.65 | 0.58 | 0.00 | 0.00% | 0 | 169 | 0.53 | 0.48 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.50 | 0.38 | 0.42 | 0.39 | 0.00 | 0.00% | 0 | 258 | 0.53 | 0.37 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.00 | 0.24 | 0.27 | 0.25 | 0.00 | 0.00% | 0 | 278 | 0.54 | 0.26 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 0.15 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 320 | 0.53 | 0.19 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 18.00 | 0.09 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 693 | 0.53 | 0.15 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 18.50 | 0.06 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 192 | 0.56 | 0.13 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 271 | 0.59 | 0.12 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.50 | 0.02 | 0.06 | 0.23 | 0.00 | 0.00% | 0 | 82 | 0.62 | 0.11 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 300 | 0.69 | 0.10 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.50 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 169 | 0.70 | 0.09 | 0.06 | -0.02 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 0.01 | 0.08 | 0.40 | 0.00 | 0.00% | 0 | 83 | 0.78 | 0.08 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 21.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 28 | 1.28 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 22.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 62 | 0.91 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:48 PM EST |
| 22.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 23.00 | 0.01 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 84 | 1.07 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:48 PM EST |
| 24.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 20 | 2.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 2.12 | 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 | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 12.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 27 | 0.78 | -0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 12.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 249 | 0.67 | -0.04 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 13.00 | 0.02 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 86 | 0.67 | -0.05 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 13.50 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 965 | 0.58 | -0.08 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 202 | 0.56 | -0.12 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.50 | 0.17 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 561 | 0.54 | -0.19 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.00 | 0.29 | 0.32 | 0.32 | 0.00 | 0.00% | 0 | 490 | 0.53 | -0.28 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.50 | 0.44 | 0.49 | 0.49 | 0.00 | 0.00% | 0 | 211 | 0.52 | -0.40 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.00 | 0.70 | 0.74 | 0.65 | 0.00 | 0.00% | 0 | 92 | 0.52 | -0.52 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.50 | 0.55 | 1.05 | 0.91 | 0.00 | 0.00% | 0 | 1,322 | 0.51 | -0.63 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.00 | 1.21 | 1.41 | 1.42 | 0.00 | 0.00% | 0 | 2,252 | 0.51 | -0.74 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 1.68 | 2.25 | 1.70 | 0.00 | 0.00% | 0 | 53 | 0.73 | -0.81 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 18.00 | 2.19 | 2.31 | 2.06 | 0.00 | 0.00% | 0 | 55 | 1.09 | -0.85 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 18.50 | 1.70 | 2.79 | 2.61 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.87 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 1.99 | 3.30 | 2.97 | 0.00 | 0.00% | 0 | 24 | 0.72 | -0.88 | 0.09 | -0.02 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 19.50 | 2.36 | 3.75 | 3.72 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.89 | 0.07 | -0.02 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 3.90 | 5.20 | % | 0 | 0 | 0.87 | -0.90 | 0.06 | -0.02 | 4/26/2024 3:59:48 PM EST | |||
| 20.50 | 3.30 | 5.55 | 4.69 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.91 | 0.06 | -0.02 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 4.20 | 6.40 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.92 | 0.05 | -0.02 | 4/1/2024 | 4/26/2024 3:59:48 PM EST |
| 21.50 | 4.10 | 7.15 | % | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 22.00 | 5.35 | 7.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 22.50 | 6.60 | 7.55 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 23.00 | 5.55 | 7.25 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 24.00 | 6.20 | 9.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 25.00 | 8.90 | 11.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 26.00 | 8.55 | 10.25 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 30.00 | 12.85 | 15.25 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 35.00 | 18.65 | 20.40 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |