Options Chain for CHEWY INC CL A (CHWY) - $15.98 as of 5/6/2024 9:17:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.85 | 15.20 | % | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 5.00 | 10.60 | 12.45 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 7.50 | 7.50 | 10.45 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 10.00 | 4.55 | 7.50 | % | 0 | 0 | 2.42 | 0.98 | 0.01 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 10.50 | 3.75 | 6.80 | % | 0 | 0 | 2.08 | 0.97 | 0.02 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 11.00 | 3.30 | 7.05 | % | 0 | 0 | 2.53 | 0.96 | 0.02 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 11.50 | 3.15 | 4.85 | % | 0 | 0 | 0.96 | 0.94 | 0.03 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 12.00 | 2.84 | 6.15 | % | 0 | 0 | 2.26 | 0.92 | 0.04 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 12.50 | 2.77 | 3.85 | % | 0 | 0 | 0.70 | 0.89 | 0.05 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 13.00 | 2.47 | 4.05 | 3.47 | % | 2 | 0 | 0.73 | 0.85 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST | |
| 13.50 | 2.58 | 4.80 | % | 0 | 0 | 1.20 | 0.81 | 0.07 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 14.00 | 1.96 | 2.66 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.77 | 0.08 | -0.02 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 14.50 | 1.76 | 2.31 | 2.32 | +0.74 | +46.84% | 2 | 20 | 0.88 | 0.73 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 15.00 | 1.80 | 2.09 | 2.15 | +0.60 | +38.71% | 1 | 35 | 0.72 | 0.68 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 15.50 | 0.66 | 2.92 | 1.75 | +0.03 | +1.75% | 2 | 17 | 0.76 | 0.62 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 16.00 | 1.36 | 1.51 | 1.52 | +0.07 | +4.83% | 5 | 114 | 0.70 | 0.57 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 16.50 | 0.77 | 1.46 | 1.24 | +0.07 | +5.99% | 9 | 173 | 0.76 | 0.52 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 17.00 | 1.00 | 1.08 | 1.06 | -0.19 | -15.20% | 30 | 42 | 0.72 | 0.46 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 17.50 | 0.43 | 0.91 | 0.94 | +0.08 | +9.31% | 10 | 82 | 0.61 | 0.41 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 18.00 | 0.60 | 0.74 | 0.75 | +0.13 | +20.97% | 16 | 35 | 0.71 | 0.36 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 18.50 | 0.39 | 0.62 | 0.68 | +0.07 | +11.48% | 25 | 23 | 0.66 | 0.31 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 19.00 | 0.11 | 0.52 | 0.53 | -0.04 | -7.02% | 8 | 14 | 0.61 | 0.27 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 19.50 | 0.30 | 0.43 | 0.42 | +0.01 | +2.44% | 8 | 46 | 0.69 | 0.22 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 20.00 | 0.16 | 0.40 | 0.34 | -0.01 | -2.86% | 12 | 16 | 0.65 | 0.19 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 20.50 | 0.09 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 127 | 0.65 | 0.16 | 0.07 | -0.01 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 21.00 | 0.22 | 0.24 | 0.24 | +0.03 | +14.29% | 55 | 3 | 0.74 | 0.13 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 22.00 | 0.15 | 0.18 | 0.18 | +0.01 | +5.89% | 6 | 21 | 0.75 | 0.09 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 23.00 | 0.03 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.06 | 0.04 | -0.01 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 24.00 | 0.07 | 0.10 | 0.14 | +0.05 | +55.56% | 1 | 1 | 0.78 | 0.04 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 25.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.02 | 0.02 | 0.00 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 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 | 6.35 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 10.00 | 0.01 | 0.75 | % | 0 | 0 | 1.31 | -0.02 | 0.01 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 10.50 | 0.02 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.03 | 0.02 | -0.01 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 11.00 | 0.03 | 0.69 | % | 0 | 0 | 1.14 | -0.04 | 0.02 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 11.50 | 0.09 | 0.12 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.80 | -0.06 | 0.03 | -0.01 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 12.00 | 0.14 | 0.17 | 0.12 | -0.06 | -33.34% | 4 | 4 | 0.80 | -0.08 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 12.50 | 0.20 | 0.23 | 0.20 | -0.12 | -37.50% | 44 | 56 | 0.78 | -0.11 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 13.00 | 0.28 | 0.37 | 0.25 | -0.10 | -28.58% | 26 | 95 | 0.81 | -0.15 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 13.50 | 0.38 | 0.61 | 0.48 | 0.00 | 0.00% | 0 | 120 | 0.84 | -0.19 | 0.07 | -0.02 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 14.00 | 0.51 | 0.56 | 0.53 | -0.15 | -22.06% | 83 | 31 | 0.76 | -0.23 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 14.50 | 0.67 | 1.02 | 0.66 | -0.11 | -14.29% | 73 | 225 | 0.87 | -0.27 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 15.00 | 0.67 | 0.92 | 0.85 | -0.10 | -10.53% | 5 | 23 | 0.71 | -0.32 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 15.50 | 0.33 | 1.14 | 1.10 | -0.31 | -21.99% | 1 | 2 | 0.56 | -0.38 | 0.10 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 16.00 | 1.17 | 1.53 | 1.26 | -0.20 | -13.70% | 17 | 22 | 0.77 | -0.43 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 16.50 | 1.56 | 1.88 | 1.57 | -0.15 | -8.73% | 20 | 19 | 0.82 | -0.48 | 0.11 | -0.03 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 17.00 | 1.85 | 2.11 | 1.73 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.54 | 0.11 | -0.03 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 17.50 | 1.86 | 2.39 | 2.37 | 0.00 | 0.00% | 0 | 20 | 0.84 | -0.59 | 0.11 | -0.02 | 5/3/2024 | 5/6/2024 3:59:56 PM EST |
| 18.00 | 1.53 | 3.45 | 2.38 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.64 | 0.11 | -0.02 | 5/1/2024 | 5/6/2024 3:59:56 PM EST |
| 18.50 | 2.60 | 3.05 | % | 0 | 0 | 0.67 | -0.69 | 0.10 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 19.00 | 3.35 | 4.50 | % | 0 | 0 | 0.78 | -0.73 | 0.10 | -0.02 | 5/6/2024 3:59:56 PM EST | |||
| 19.50 | 2.95 | 5.40 | 3.35 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.78 | 0.09 | -0.02 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 20.00 | 3.80 | 6.00 | 5.23 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.81 | 0.08 | -0.02 | 4/25/2024 | 5/6/2024 3:59:56 PM EST |
| 20.50 | 4.65 | 6.45 | % | 0 | 0 | 0.98 | -0.84 | 0.07 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 21.00 | 4.85 | 5.45 | % | 0 | 0 | 1.36 | -0.87 | 0.06 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 22.00 | 5.90 | 8.05 | % | 0 | 0 | 1.03 | -0.91 | 0.05 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 23.00 | 6.95 | 7.50 | % | 0 | 0 | 2.12 | -0.94 | 0.04 | -0.01 | 5/6/2024 3:59:56 PM EST | |||
| 24.00 | 7.65 | 9.90 | % | 0 | 0 | 2.28 | -0.96 | 0.02 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 25.00 | 8.45 | 9.50 | % | 0 | 0 | 1.54 | -0.98 | 0.02 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 30.00 | 12.15 | 15.65 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST |