Options Chain for PETCO HEALTH & WELLNESS CO INC COM (WOOF) - $3.97 as of 11/20/2024 8:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 3.80 | 4.26 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 1.00 | 2.60 | 3.20 | 3.63 | 0.00 | 0.00% | 0 | 4 | 5.51 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:57 PM EST |
| 1.50 | 1.85 | 3.40 | 2.91 | 0.00 | 0.00% | 0 | 51 | 2.97 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:57 PM EST |
| 2.00 | 1.85 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 192 | 2.19 | 0.99 | 0.02 | 0.00 | 10/23/2024 | 11/20/2024 3:59:57 PM EST |
| 2.50 | 1.45 | 1.60 | 1.45 | +0.05 | +3.58% | 1 | 156 | 0.99 | 0.95 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 3.00 | 0.95 | 1.15 | 1.05 | +0.05 | +5.00% | 2 | 191 | 0.97 | 0.86 | 0.19 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 3.50 | 0.65 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 635 | 1.00 | 0.72 | 0.29 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 24 | 629 | 1.02 | 0.55 | 0.34 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 4.50 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 27 | 1,467 | 0.97 | 0.40 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 5.00 | 0.15 | 0.20 | 0.17 | -0.04 | -19.05% | 160 | 2,171 | 1.06 | 0.28 | 0.27 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 5.50 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 102 | 347 | 1.05 | 0.19 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,650 | 1.12 | 0.13 | 0.16 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 7.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 706 | 1.53 | 0.05 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 8.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 1,464 | 2.56 | 0.02 | 0.03 | 0.00 | 11/7/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 3 | 3.17 | 0.01 | 0.01 | 0.00 | 10/8/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 81 | 2.12 | 0.00 | 0.01 | 0.00 | 10/8/2024 | 11/20/2024 3:59:57 PM EST |
| 11.00 | 0.00 | 0.45 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 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 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:57 PM EST |
| 1.00 | 0.00 | 0.45 | % | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 117 | 2.78 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:57 PM EST |
| 2.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 63 | 3.98 | -0.01 | 0.02 | 0.00 | 9/11/2024 | 11/20/2024 3:59:57 PM EST |
| 2.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 129 | 1.50 | -0.05 | 0.09 | 0.00 | 10/14/2024 | 11/20/2024 3:59:57 PM EST |
| 3.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 321 | 0.95 | -0.14 | 0.19 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 3.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 22 | 468 | 1.05 | -0.28 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 4.00 | 0.45 | 0.55 | 0.52 | -0.03 | -5.46% | 31 | 670 | 1.07 | -0.45 | 0.34 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 4.50 | 0.75 | 0.85 | 0.80 | -0.07 | -8.05% | 6 | 538 | 1.02 | -0.60 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 5.00 | 0.55 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 67 | 1.06 | -0.72 | 0.27 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 5.50 | 1.50 | 2.55 | 1.51 | 0.00 | 0.00% | 0 | 34 | 0.94 | -0.81 | 0.21 | -0.01 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 6.00 | 1.95 | 2.15 | 2.02 | 0.00 | 0.00% | 0 | 20 | 1.37 | -0.87 | 0.16 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 7.00 | 2.45 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 9 | 1.68 | -0.95 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 8.00 | 3.70 | 4.50 | 2.55 | 0.00 | 0.00% | 0 | 7 | 1.92 | -0.98 | 0.03 | 0.00 | 10/9/2024 | 11/20/2024 3:59:57 PM EST |
| 9.00 | 4.90 | 5.70 | % | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 5.90 | 6.80 | % | 0 | 0 | 2.31 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 11.00 | 6.50 | 7.10 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |