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

Option Chains For CHWY 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   0.531 0.595 28.98 0.15
 
2024-10-04 - Calls 2024-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.37 1.68 0.00 0.00 7 17  W   27.5 CHWY 0.03 0.06 0.00 0.00 38 535  W  
CHWY 1.02 1.15 1.08 0.00 219 480  W   28 CHWY 0.08 0.11 0.08 0.00 397 649  W  
CHWY 0.65 0.91 0.00 0.00 343 249  W   28.5 CHWY 0.19 0.22 0.00 0.00 220 1463  W  
CHWY 0.31 0.45 0.39 0.00 3385 423  W   29 CHWY 0.37 0.50 0.39 0.00 487 2138  W  
CHWY 0.14 0.27 0.00 0.00 1388 607  W   29.5 CHWY 0.61 0.73 0.00 0.00 36 521  W  
CHWY 0.07 0.11 0.08 0.00 1166 1720  W   30 CHWY 1.01 1.15 1.04 0.00 26 368  W  
 
2024-10-11 - Calls 2024-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.84 1.98 0.00 1.88 2 5  W   27.5 CHWY 0.31 0.50 0.00 0.36 4 167  W  
CHWY 1.47 1.56 1.59 1.54 27 129  W   28 CHWY 0.44 0.53 0.44 0.51 10 1163  W  
CHWY 1.19 1.25 0.00 1.23 84 61  W   28.5 CHWY 0.63 0.68 0.00 0.70 35 282  W  
CHWY 0.89 0.96 0.97 0.97 1442 413  W   29 CHWY 0.88 0.92 0.89 0.94 1107 139  W  
CHWY 0.67 0.74 0.00 0.74 81 107  W   29.5 CHWY 0.93 2.44 0.00 1.21 14 71  W  
CHWY 0.47 0.54 0.51 0.56 2613 700  W   30 CHWY 1.46 1.53 1.36 1.53 20 527  W  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 2.02 2.15 2.13 2.31 11 2409  S   27.5 CHWY 0.51 0.68 0.51 0.64 149 6635  S  
CHWY 1.67 1.92 0.00 1.99 11 39  S   28 CHWY 0.67 0.74 0.00 0.81 14 539  S  
CHWY 1.45 1.61 0.00 1.70 100 118  S   28.5 CHWY 0.86 0.91 0.00 1.02 51 126  S  
CHWY 1.19 1.20 0.00 1.44 114 288  S   29 CHWY 1.07 1.15 0.00 1.25 55 1196  S  
CHWY 0.94 0.99 0.00 1.20 98 1089  S   29.5 CHWY 1.36 1.42 0.00 1.51 10 567  S  
CHWY 0.72 0.75 0.76 1.00 300 5417  S   30 CHWY 1.67 1.72 1.68 1.81 3 3410  S  
 
2024-10-25 - Calls 2024-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.91 2.21 1.74 2.42 0 445  W   28 CHWY 0.85 0.96 0.99 0.99 0 103  W  
CHWY 1.37 1.45 1.43 1.86 27 112  W   29 CHWY 1.29 1.37 1.34 1.42 4 244  W  
CHWY 0.94 1.01 1.01 1.41 74 763  W   30 CHWY 1.85 1.94 2.50 1.95 0 56  W  
 
2024-11-01 - Calls 2024-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 2.12 2.24 2.13 2.86 8 80  W   28 CHWY 1.02 1.15 1.15 1.09 16 63  W  
CHWY 1.59 1.69 1.85 2.30 30 108  W   29 CHWY 1.49 1.58 1.47 1.51 1 31  W  
CHWY 1.15 1.24 1.18 1.82 2 100  W   30 CHWY 2.03 2.15 2.40 2.00 0 50  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 4.30 4.45 4.45 10.80 10 3345  S   27.5 CHWY 2.50 2.54 2.52 0.26 46 5545  S  
CHWY 3.15 3.25 3.20 9.34 80 5767  S   30 CHWY 3.75 3.85 3.85 0.48 85 4520  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.