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   0.569 0.536 15.605 -0.09
 
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 0.93 1.37 1.26 1.11 17 13  W   14.5 CHWY 0.02 0.03 0.03 0.01 50 834  W  
CHWY 0.69 0.74 0.83 0.66 21 532  W   15 CHWY 0.09 0.11 0.09 0.05 207 956  W  
CHWY 0.36 0.39 0.38 0.30 290 203  W   15.5 CHWY 0.25 0.27 0.26 0.20 439 3514  W  
CHWY 0.16 0.17 0.17 0.10 2097 1154  W   16 CHWY 0.53 0.56 0.50 0.49 305 4186  W  
CHWY 0.06 0.07 0.07 0.02 2600 1214  W   16.5 CHWY 0.88 1.11 0.80 0.92 114 2404  W  
CHWY 0.03 0.04 0.04 0.00 542 5231  W   17 CHWY 1.31 1.64 1.28 1.40 3009 3436  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 1.27 1.35 1.44 1.28 3 64  W   14.5 CHWY 0.17 0.18 0.17 0.12 72 429  W  
CHWY 0.91 1.15 1.05 0.90 179 230  W   15 CHWY 0.30 0.32 0.29 0.25 147 225  W  
CHWY 0.63 0.66 0.70 0.60 152 1025  W   15.5 CHWY 0.50 0.54 0.45 0.45 225 498  W  
CHWY 0.40 0.42 0.42 0.38 336 578  W   16 CHWY 0.76 0.80 0.64 0.72 42 740  W  
CHWY 0.23 0.25 0.27 0.22 256 412  W   16.5 CHWY 1.09 1.13 1.01 1.06 104 143  W  
CHWY 0.13 0.14 0.15 0.12 421 913  W   17 CHWY 1.45 1.55 1.28 1.46 22 124  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 1.04 2.76 0.00 1.47 0 0  W   14.5 CHWY 0.26 0.29 0.28 0.22 519 100  W  
CHWY 0.86 1.11 1.21 1.13 16 93  W   15 CHWY 0.42 0.46 0.42 0.37 386 181  W  
CHWY 0.68 0.82 1.05 0.83 4 56  W   15.5 CHWY 0.63 0.84 0.59 0.57 25 153  W  
CHWY 0.55 0.60 0.64 0.59 45 125  W   16 CHWY 0.73 0.95 0.85 0.83 5 67  W  
CHWY 0.37 0.42 0.40 0.41 180 100  W   16.5 CHWY 1.22 1.41 1.09 1.14 3000 97  W  
CHWY 0.24 0.28 0.32 0.27 107 101  W   17 CHWY 1.19 2.05 1.39 1.49 14 2256  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 1.36 2.02 1.77 1.69 0 6  S   14.5 CHWY 0.36 0.39 0.33 0.28 16 70  S  
CHWY 1.21 1.23 1.25 1.35 7 1130  S   15 CHWY 0.54 0.57 0.55 0.43 164 5046  S  
CHWY 0.93 0.95 1.03 1.06 82 54  S   15.5 CHWY 0.76 0.79 0.71 0.63 56 27  S  
CHWY 0.69 0.72 0.74 0.81 584 193  S   16 CHWY 1.02 1.06 0.79 0.87 7 83  S  
CHWY 0.50 0.52 0.63 0.61 4 31  S   16.5 CHWY 1.33 1.37 1.09 1.16 2 127  S  
CHWY 0.35 0.37 0.41 0.44 72 144  S   17 CHWY 1.66 1.72 1.57 1.48 21 6  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 1.59 1.85 1.87 1.94 1 0  W   14.5 CHWY 0.44 0.50 0.40 0.32 41 110  W  
CHWY 1.22 1.47 0.00 1.60 0 0  W   15 CHWY 0.63 0.66 0.63 0.46 8 87  W  
CHWY 0.94 1.09 1.23 1.30 2 9  W   15.5 CHWY 0.86 0.91 0.81 0.65 4 34  W  
CHWY 0.81 0.86 0.88 1.04 22 47  W   16 CHWY 0.93 1.18 1.10 0.87 20 115  W  
CHWY 0.62 0.76 0.65 0.82 100 252  W   16.5 CHWY 1.35 1.63 1.30 1.13 0 133  W  
CHWY 0.47 0.50 0.54 0.63 35 59  W   17 CHWY 1.78 2.01 1.75 1.43 0 33  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 1.30 2.22 0.00 2.20 0 0  W   14.5 CHWY 0.53 1.13 0.70 0.33 4 37  W  
CHWY 1.19 1.68 1.89 1.87 1 1  W   15 CHWY 0.92 0.99 0.80 0.46 20 1811  W  
CHWY 1.29 1.42 1.43 1.56 0 2  W   15.5 CHWY 1.15 1.20 1.02 0.63 3 650  W  
CHWY 1.11 1.20 1.25 1.29 0 191  W   16 CHWY 1.45 1.49 1.34 0.83 2 29  W  
CHWY 0.52 1.00 1.05 1.05 12 43  W   16.5 CHWY 1.64 2.20 1.40 1.07 0 2  W  
CHWY 0.78 1.02 0.85 0.85 11 72  W   17 CHWY 1.50 2.68 1.93 1.34 0 26  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 1.96 1.99 1.98 2.85 73 2263  S   15 CHWY 1.22 1.25 1.24 0.36 163 6900  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.