Options Chain for PETCO HEALTH & WELLNESS CO INC COM (WOOF) - $3.12 as of 9/6/2024 3:16:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.20 | 2.90 | 2.95 | -0.47 | -13.75% | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 1.00 | 1.45 | 2.65 | 1.80 | 0.00 | 0.00% | 0 | 13 | 3.97 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 1.50 | 1.30 | 2.00 | 1.60 | 0.00 | 0.00% | 0 | 298 | 2.53 | 0.99 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 2.00 | 0.90 | 1.50 | 1.06 | +0.08 | +8.17% | 4 | 713 | 1.54 | 0.93 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 2.50 | 0.55 | 0.60 | 0.60 | 0.00 | 0.00% | 131 | 3,436 | 1.29 | 0.78 | 0.36 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 3.00 | 0.30 | 0.35 | 0.32 | -0.03 | -8.58% | 829 | 2,954 | 1.45 | 0.55 | 0.49 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 3.50 | 0.15 | 0.20 | 0.17 | -0.03 | -15.00% | 1,280 | 2,408 | 1.51 | 0.33 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 4.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 516 | 2,154 | 1.44 | 0.18 | 0.32 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 31 | 1,156 | 1.60 | 0.09 | 0.20 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,022 | 1.88 | 0.04 | 0.11 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 5.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 129 | 2.11 | 0.02 | 0.06 | 0.00 | 8/13/2024 | 9/6/2024 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 232 | 2.32 | 0.01 | 0.03 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 7.00 | 0.00 | 0.10 | 0.02 | -0.03 | -60.00% | 1 | 251 | 3.14 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 324 | 2.97 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 24 | 4.07 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:57 PM EST |
| 1.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 61 | 2.71 | -0.01 | 0.02 | 0.00 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 107 | 664 | 1.76 | -0.07 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 2.50 | 0.10 | 0.15 | 0.13 | +0.05 | +62.50% | 315 | 1,091 | 1.45 | -0.22 | 0.36 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 3.00 | 0.30 | 0.35 | 0.35 | +0.05 | +16.67% | 1,367 | 1,587 | 1.36 | -0.45 | 0.49 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 3.50 | 0.65 | 0.75 | 0.65 | +0.05 | +8.34% | 73 | 1,324 | 1.54 | -0.67 | 0.44 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 4.00 | 1.10 | 1.25 | 1.12 | +0.20 | +21.74% | 1 | 58 | 1.89 | -0.82 | 0.32 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 4.50 | 1.15 | 1.70 | 1.59 | 0.00 | 0.00% | 0 | 3 | 2.46 | -0.91 | 0.20 | -0.01 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 5.00 | 2.00 | 2.75 | 1.80 | 0.00 | 0.00% | 0 | 1 | 2.51 | -0.96 | 0.11 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 5.50 | 2.10 | 2.65 | 2.55 | 0.00 | 0.00% | 0 | 2 | 2.79 | -0.98 | 0.06 | 0.00 | 8/2/2024 | 9/6/2024 3:59:57 PM EST |
| 6.00 | 2.55 | 3.20 | 2.97 | -0.08 | -2.63% | 1 | 3 | 3.37 | -0.99 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 7.00 | 3.80 | 4.20 | % | 0 | 0 | 3.82 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 8.00 | 4.90 | 5.20 | 4.31 | 0.00 | 0.00% | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:57 PM EST |