Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CHEWY INC (CHWY) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CHWY CHEWY INC   0.545 0.537 15.7 -0.45
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.19 1.34 1.40 1.22 11 16  W   14.5 CHWY 0.03 0.04 0.04 0.02 75 787  W  
CHWY 0.78 1.03 0.83 0.77 194 376  W   15 CHWY 0.09 0.11 0.10 0.07 426 708  W  
CHWY 0.46 0.48 0.46 0.42 58 176  W   15.5 CHWY 0.24 0.26 0.25 0.21 425 3293  W  
CHWY 0.22 0.24 0.23 0.18 1198 708  W   16 CHWY 0.49 0.52 0.51 0.48 748 4176  W  
CHWY 0.09 0.11 0.10 0.06 941 774  W   16.5 CHWY 0.79 0.91 0.73 0.86 321 2606  W  
CHWY 0.03 0.05 0.05 0.02 669 5175  W   17 CHWY 1.22 1.41 1.13 1.31 59 3457  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.36 1.56 1.44 1.38 1 63  W   14.5 CHWY 0.15 0.18 0.16 0.13 130 340  W  
CHWY 1.00 1.24 1.16 1.01 209 72  W   15 CHWY 0.28 0.30 0.29 0.25 101 166  W  
CHWY 0.70 0.73 0.73 0.69 92 988  W   15.5 CHWY 0.46 0.49 0.43 0.43 136 403  W  
CHWY 0.45 0.49 0.47 0.45 506 236  W   16 CHWY 0.71 0.74 0.64 0.69 106 679  W  
CHWY 0.28 0.31 0.30 0.28 184 334  W   16.5 CHWY 1.04 1.07 0.97 1.01 51 138  W  
CHWY 0.16 0.18 0.19 0.16 275 852  W   17 CHWY 1.41 1.47 1.33 1.39 15 114  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 0.90 1.59 0.00 1.58 0 0  W   14.5 CHWY 0.25 0.29 0.24 0.21 30 71  W  
CHWY 1.14 1.23 1.36 1.23 1 92  W   15 CHWY 0.40 0.43 0.42 0.35 11 174  W  
CHWY 0.86 0.92 1.01 0.92 5 52  W   15.5 CHWY 0.60 0.64 0.56 0.54 39 118  W  
CHWY 0.62 0.66 0.65 0.67 50 100  W   16 CHWY 0.86 0.91 0.74 0.79 6 64  W  
CHWY 0.43 0.47 0.48 0.47 51 73  W   16.5 CHWY 1.16 1.23 1.09 1.08 24 81  W  
CHWY 0.30 0.36 0.30 0.32 51 69  W   17 CHWY 1.51 1.73 1.53 1.43 4 2260  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.58 1.70 1.77 1.80 6 0  S   14.5 CHWY 0.36 0.39 0.33 0.27 88 0  S  
CHWY 1.29 1.32 1.44 1.46 102 1114  S   15 CHWY 0.52 0.55 0.54 0.41 1396 4005  S  
CHWY 1.00 1.03 1.00 1.15 60 0  S   15.5 CHWY 0.73 0.76 0.73 0.60 27 0  S  
CHWY 0.76 0.79 0.89 0.89 234 0  S   16 CHWY 0.99 1.02 0.92 0.83 94 0  S  
CHWY 0.57 0.60 0.62 0.68 31 0  S   16.5 CHWY 1.30 1.33 1.17 1.10 130 0  S  
CHWY 0.41 0.44 0.46 0.50 145 0  S   17 CHWY 1.64 1.67 1.63 1.42 8 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.70 1.81 0.00 2.05 0 0  W   14.5 CHWY 0.41 0.48 0.39 0.30 27 83  W  
CHWY 1.37 1.59 0.00 1.71 0 0  W   15 CHWY 0.60 0.86 0.54 0.44 13 74  W  
CHWY 1.09 1.71 1.52 1.40 0 9  W   15.5 CHWY 0.81 0.88 0.74 0.61 0 34  W  
CHWY 0.84 1.05 0.93 1.13 4 45  W   16 CHWY 0.99 1.23 1.02 0.83 13 107  W  
CHWY 0.66 1.04 0.76 0.90 18 236  W   16.5 CHWY 1.35 1.80 1.30 1.08 0 133  W  
CHWY 0.50 0.85 0.60 0.71 3 56  W   17 CHWY 1.70 1.84 1.75 1.36 63 69  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.74 2.19 0.00 2.32 0 0  W   14.5 CHWY 0.64 0.70 0.65 0.31 19 18  W  
CHWY 1.60 1.86 1.68 1.98 1 0  W   15 CHWY 0.67 0.90 0.89 0.44 52 1796  W  
CHWY 1.17 1.65 1.43 1.67 2 0  W   15.5 CHWY 1.10 1.16 1.02 0.60 12 650  W  
CHWY 0.65 1.41 1.25 1.39 47 189  W   16 CHWY 0.27 1.45 1.27 0.79 17 18  W  
CHWY 0.92 1.34 1.05 1.14 11 42  W   16.5 CHWY 1.61 2.09 1.40 1.02 0 2  W  
CHWY 0.75 0.84 0.89 0.93 69 29  W   17 CHWY 1.85 2.06 1.93 1.28 8 20  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 2.02 2.07 2.11 2.99 139 2184  S   15 CHWY 1.19 1.21 1.21 0.34 161 6878  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.