Options Chain for CHEWY INC CL A (CHWY) - $15.38 as of 4/26/2024 3:03:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.15 | 14.60 | 15.20 | 0.00 | 0.00% | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 5.00 | 9.40 | 11.55 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 7.50 | 7.25 | 10.45 | 8.00 | 0.00 | 0.00% | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:48 PM EST |
| 10.00 | 4.80 | 6.95 | 6.50 | 0.00 | 0.00% | 0 | 6 | 2.79 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:48 PM EST |
| 10.50 | 4.30 | 6.45 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 11.00 | 3.80 | 5.45 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 11.50 | 4.05 | 5.45 | % | 0 | 0 | 0.89 | 0.98 | 0.02 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 12.00 | 2.59 | 4.00 | 3.34 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.96 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 12.50 | 3.35 | 4.85 | 2.49 | 0.00 | 0.00% | 0 | 123 | 0.69 | 0.95 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 13.00 | 2.82 | 3.90 | 3.17 | +0.19 | +6.38% | 1 | 1 | 0.73 | 0.92 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 13.50 | 2.46 | 2.71 | 2.78 | % | 1 | 0 | 0.59 | 0.88 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 14.00 | 2.04 | 3.25 | 1.90 | +0.54 | +39.71% | 15 | 54 | 0.58 | 0.83 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.50 | 1.65 | 1.76 | 1.74 | +0.61 | +53.99% | 4 | 552 | 0.57 | 0.77 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.00 | 1.31 | 1.34 | 1.30 | +0.31 | +31.32% | 92 | 1,255 | 0.55 | 0.69 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.50 | 1.00 | 1.03 | 0.96 | +0.19 | +24.68% | 404 | 189 | 0.55 | 0.59 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.00 | 0.75 | 0.77 | 0.77 | +0.23 | +42.60% | 1,143 | 832 | 0.55 | 0.50 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.50 | 0.55 | 0.57 | 0.67 | +0.31 | +86.12% | 75 | 118 | 0.54 | 0.40 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.00 | 0.38 | 0.40 | 0.39 | +0.15 | +62.50% | 88 | 717 | 0.54 | 0.31 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 0.26 | 0.29 | 0.28 | +0.09 | +47.37% | 488 | 4,524 | 0.54 | 0.23 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 18.00 | 0.18 | 0.20 | 0.20 | +0.07 | +53.85% | 295 | 223 | 0.54 | 0.17 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 18.50 | 0.12 | 0.14 | 0.14 | -0.02 | -12.50% | 39 | 146 | 0.54 | 0.13 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.00 | 0.08 | 0.10 | 0.11 | +0.04 | +57.15% | 40 | 94 | 0.55 | 0.10 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 19.50 | 0.05 | 0.08 | 0.09 | +0.01 | +12.50% | 6 | 5 | 0.57 | 0.06 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | +0.02 | +50.00% | 107 | 3,068 | 0.60 | 0.05 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.50 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 3 | 6 | 0.62 | 0.04 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 21.00 | 0.02 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.03 | 0.03 | 0.00 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 21.50 | 0.01 | 0.15 | % | 0 | 0 | 0.74 | 0.02 | 0.02 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 22.00 | 0.01 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 7 | 0.77 | 0.02 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 30 | 1,314 | 0.69 | 0.02 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 23.00 | 0.01 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 24.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 25.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 664 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 26.00 | 0.00 | 0.12 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 120 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 163 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 32.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:48 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.73 | 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 | 0.10 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 858 | 1.27 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 10.50 | 0.00 | 1.20 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 11.00 | 0.01 | 0.42 | % | 0 | 0 | 1.12 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | -0.02 | 0.02 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 12.00 | 0.01 | 0.06 | 0.03 | -0.04 | -57.15% | 2 | 9 | 0.64 | -0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 12.50 | 0.02 | 0.13 | 0.06 | -0.02 | -25.00% | 4 | 1,897 | 0.66 | -0.05 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 13.00 | 0.05 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 81 | 0.58 | -0.08 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 13.50 | 0.10 | 0.13 | 0.13 | -0.10 | -43.48% | 56 | 77 | 0.57 | -0.12 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.00 | 0.18 | 0.19 | 0.19 | -0.19 | -50.00% | 42 | 422 | 0.55 | -0.17 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 14.50 | 0.28 | 0.30 | 0.29 | -0.20 | -40.82% | 30 | 275 | 0.54 | -0.23 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.00 | 0.42 | 0.45 | 0.45 | -0.20 | -30.77% | 170 | 4,745 | 0.54 | -0.31 | 0.17 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 15.50 | 0.63 | 0.64 | 0.64 | -0.22 | -25.59% | 261 | 3,908 | 0.53 | -0.41 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.00 | 0.86 | 0.89 | 0.88 | -0.59 | -40.14% | 93 | 215 | 0.53 | -0.50 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 16.50 | 1.15 | 1.19 | 1.08 | -0.85 | -44.05% | 36 | 167 | 0.53 | -0.60 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.00 | 0.77 | 2.04 | 1.57 | -0.62 | -28.32% | 2 | 41 | 0.69 | -0.69 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 17.50 | 1.83 | 2.12 | 1.97 | -0.43 | -17.92% | 44 | 4,856 | 0.52 | -0.77 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 18.00 | 2.04 | 2.54 | 2.31 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.83 | 0.13 | -0.01 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 18.50 | 2.53 | 4.05 | % | 0 | 0 | 1.34 | -0.87 | 0.10 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 19.00 | 2.88 | 3.70 | % | 0 | 0 | 0.73 | -0.90 | 0.08 | -0.01 | 4/26/2024 3:59:48 PM EST | |||
| 19.50 | 3.65 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.94 | 0.06 | -0.01 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 20.00 | 3.15 | 4.25 | 4.15 | -0.62 | -13.00% | 9 | 158 | 0.79 | -0.95 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 20.50 | 4.25 | 5.00 | % | 0 | 0 | 0.78 | -0.96 | 0.04 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 21.00 | 3.15 | 5.25 | % | 0 | 0 | 0.73 | -0.97 | 0.03 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 21.50 | 3.95 | 5.75 | % | 0 | 0 | 0.88 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 22.00 | 4.85 | 7.80 | % | 0 | 0 | 0.93 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 22.50 | 6.60 | 8.75 | 4.16 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.98 | 0.02 | 0.00 | 4/11/2024 | 4/26/2024 3:59:48 PM EST |
| 23.00 | 7.10 | 7.25 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 24.00 | 7.65 | 10.00 | % | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 25.00 | 9.10 | 10.20 | 7.25 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 26.00 | 9.90 | 12.30 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 27.50 | 9.50 | 11.75 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 30.00 | 13.80 | 16.50 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 32.50 | 16.60 | 16.75 | 14.75 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 35.00 | 18.80 | 19.25 | 17.25 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |