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   0.546 0.534 15.84 0.46
 
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 1.11 2.52 1.60 0.00 36 226  W   14.5 CHWY 0.00 0.01 0.01 0.00 66 1201  W  
CHWY 0.52 2.09 0.75 0.00 969 946  W   15 CHWY 0.00 0.01 0.01 0.00 862 1263  W  
CHWY 0.20 0.35 0.28 0.00 2101 1040  W   15.5 CHWY 0.00 0.01 0.01 0.00 721 2905  W  
CHWY 0.00 0.01 0.01 0.00 2981 1987  W   16 CHWY 0.01 0.31 0.29 0.00 396 3929  W  
CHWY 0.00 0.01 0.01 0.00 386 2254  W   16.5 CHWY 0.45 1.07 0.71 0.00 137 2189  W  
CHWY 0.00 0.01 0.01 0.00 69 5308  W   17 CHWY 1.10 2.69 1.25 0.00 79 1269  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 1.20 1.73 1.44 1.41 33 102  W   14.5 CHWY 0.07 0.08 0.07 0.05 283 988  W  
CHWY 0.98 1.07 0.94 0.98 753 1350  W   15 CHWY 0.13 0.15 0.15 0.12 240 903  W  
CHWY 0.63 0.69 0.60 0.63 846 1924  W   15.5 CHWY 0.27 0.30 0.29 0.27 977 760  W  
CHWY 0.37 0.42 0.38 0.37 1882 1475  W   16 CHWY 0.51 0.54 0.54 0.51 455 888  W  
CHWY 0.20 0.21 0.20 0.19 1277 585  W   16.5 CHWY 0.75 1.03 0.93 0.83 88 211  W  
CHWY 0.09 0.11 0.10 0.09 1360 999  W   17 CHWY 1.15 1.28 1.28 1.23 116 128  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 1.32 2.01 1.38 1.58 4 21  W   14.5 CHWY 0.17 0.19 0.15 0.14 682 851  W  
CHWY 1.13 1.38 1.36 1.20 138 297  W   15 CHWY 0.29 0.32 0.32 0.26 462 604  W  
CHWY 0.83 1.03 0.86 0.87 26 68  W   15.5 CHWY 0.44 0.49 0.49 0.43 50 209  W  
CHWY 0.57 0.65 0.58 0.61 169 200  W   16 CHWY 0.70 0.74 0.65 0.66 28 76  W  
CHWY 0.38 0.42 0.39 0.41 116 290  W   16.5 CHWY 0.55 1.05 0.91 0.96 1 1322  W  
CHWY 0.24 0.27 0.25 0.26 98 193  W   17 CHWY 1.21 1.41 1.42 1.31 4 2252  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 1.65 1.76 1.74 1.78 4 552  S   14.5 CHWY 0.28 0.30 0.29 0.21 30 275  S  
CHWY 1.31 1.34 1.30 1.42 92 1255  S   15 CHWY 0.42 0.45 0.45 0.34 170 4745  S  
CHWY 1.00 1.03 0.96 1.10 404 189  S   15.5 CHWY 0.63 0.64 0.64 0.52 261 3908  S  
CHWY 0.75 0.77 0.77 0.83 1143 832  S   16 CHWY 0.86 0.89 0.88 0.74 93 215  S  
CHWY 0.55 0.57 0.67 0.62 75 118  S   16.5 CHWY 1.15 1.19 1.08 1.01 36 167  S  
CHWY 0.38 0.40 0.39 0.44 88 717  S   17 CHWY 0.77 2.04 1.57 1.33 2 41  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 1.53 2.17 1.82 2.01 2 3  W   14.5 CHWY 0.36 0.39 0.37 0.26 10 166  W  
CHWY 1.36 1.66 1.43 1.66 71 173  W   15 CHWY 0.52 0.55 0.48 0.39 29 289  W  
CHWY 1.12 1.14 1.20 1.34 52 29  W   15.5 CHWY 0.72 0.76 0.67 0.56 39 57  W  
CHWY 0.87 1.01 0.90 1.07 38 98  W   16 CHWY 0.83 1.01 0.98 0.77 14 123  W  
CHWY 0.67 0.81 0.69 0.83 70 316  W   16.5 CHWY 1.25 1.45 1.31 1.02 30 133  W  
CHWY 0.50 0.54 0.51 0.64 76 107  W   17 CHWY 1.11 2.24 1.67 1.31 1 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 1.99 2.33 1.97 2.27 1 10  W   14.5 CHWY 0.66 0.75 0.68 0.28 99 76  W  
CHWY 1.62 2.83 1.95 1.92 20 71  W   15 CHWY 0.87 1.00 0.85 0.40 121 1936  W  
CHWY 1.43 1.63 1.66 1.60 110 75  W   15.5 CHWY 0.91 1.26 1.11 0.56 29 670  W  
CHWY 1.10 1.37 1.35 1.32 100 234  W   16 CHWY 1.20 1.54 1.34 0.75 9 33  W  
CHWY 0.92 1.13 1.15 1.07 3 112  W   16.5 CHWY 1.45 1.80 1.66 0.98 5 2  W  
CHWY 0.86 1.01 0.90 0.86 256 176  W   17 CHWY 1.80 2.18 2.50 1.25 0 30  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 0.94 2.35 1.58 2.56 0 20  W   14.5 CHWY 0.52 1.13 0.74 0.28 9 1  W  
CHWY 1.70 2.03 1.95 2.21 2 28  W   15 CHWY 0.68 1.12 0.00 0.39 0 0  W  
CHWY 1.36 1.77 1.25 1.89 0 13  W   15.5 CHWY 0.95 1.32 1.65 0.54 0 1  W  
CHWY 1.31 1.48 1.55 1.59 52 3  W   16 CHWY 0.82 1.59 1.49 0.71 1 3  W  
CHWY 0.86 2.15 1.25 1.33 1 0  W   16.5 CHWY 0.83 2.27 1.57 0.92 3 0  W  
CHWY 0.67 1.11 1.14 1.10 25 0  W   17 CHWY 1.92 2.22 2.37 1.16 2 0  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 2.10 2.14 2.10 2.88 145 2479  S   15 CHWY 1.15 1.17 1.18 0.33 130 7040  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.