Options Chain for PETCO HEALTH & WELLNESS CO INC COM (WOOF) - $3.63 as of 5/27/2025 2:35:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.60 | 3.80 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:58:59 PM EST |
| 1.00 | 2.55 | 2.65 | 2.62 | 0.00 | 0.00% | 0 | 18 | 3.84 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 1.50 | 2.05 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 22 | 3.55 | 1.00 | 0.01 | 0.00 | 4/17/2025 | 5/27/2025 1:58:59 PM EST |
| 2.00 | 1.55 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 150 | 1.94 | 0.97 | 0.05 | 0.00 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 2.50 | 1.10 | 1.20 | 1.12 | -0.13 | -10.40% | 5 | 1,333 | 0.97 | 0.89 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 3.00 | 0.70 | 0.80 | 0.73 | -0.12 | -14.12% | 12 | 5,278 | 1.27 | 0.77 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 3.50 | 0.40 | 0.50 | 0.45 | -0.08 | -15.10% | 56 | 1,912 | 1.15 | 0.60 | 0.36 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 4.00 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 93 | 8,637 | 1.14 | 0.42 | 0.36 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 4.50 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 21 | 5,919 | 1.21 | 0.28 | 0.31 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 2,537 | 1.20 | 0.19 | 0.24 | -0.01 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 5.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 582 | 1.41 | 0.12 | 0.18 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 502 | 1.60 | 0.07 | 0.12 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 7.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 1,999 | 3.56 | 0.02 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 8.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 250 | 3.57 | 0.01 | 0.02 | 0.00 | 5/13/2025 | 5/27/2025 1:58:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 4.53 | 0.00 | 0.01 | 0.00 | 4/4/2025 | 5/27/2025 1:58:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 154 | 2.22 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 11.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 5.90 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 1:58:59 PM EST |
| 12.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 12 | 4.98 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 1:58:59 PM EST |
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 7.45 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 49 | 4.99 | -0.03 | 0.05 | 0.00 | 3/27/2025 | 5/27/2025 1:58:59 PM EST |
| 2.50 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 18 | 1,221 | 1.33 | -0.11 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 3.00 | 0.15 | 0.20 | 0.16 | +0.01 | +6.67% | 166 | 1,060 | 1.21 | -0.23 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 3.50 | 0.35 | 0.40 | 0.36 | +0.06 | +20.00% | 2 | 410 | 1.18 | -0.40 | 0.36 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 4.00 | 0.60 | 0.70 | 0.67 | 0.00 | 0.00% | 0 | 362 | 1.10 | -0.58 | 0.36 | -0.01 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 4.50 | 1.00 | 1.10 | 1.11 | +0.01 | +0.91% | 10 | 89 | 1.15 | -0.72 | 0.31 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 5.00 | 1.40 | 1.55 | 1.51 | +0.26 | +20.80% | 2 | 209 | 1.02 | -0.81 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 5.50 | 1.90 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 49 | 1.33 | -0.88 | 0.18 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 6.00 | 2.40 | 2.50 | 2.45 | 0.00 | 0.00% | 0 | 26 | 1.51 | -0.93 | 0.12 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 7.00 | 3.30 | 3.50 | % | 0 | 0 | 2.06 | -0.98 | 0.05 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 8.00 | 4.30 | 4.50 | 5.31 | 0.00 | 0.00% | 0 | 20 | 2.33 | -0.99 | 0.02 | 0.00 | 2/28/2025 | 5/27/2025 1:58:59 PM EST |
| 9.00 | 5.30 | 5.50 | % | 0 | 0 | 2.56 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 10.00 | 6.30 | 6.50 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 11.00 | 7.30 | 8.10 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 12.00 | 8.30 | 8.70 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST |