Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CHWY CHEWY INC   0.651 0.514 16.6 0.51

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.16 1.22 1.17 1.13 76 473  W   15.5 CHWY 0.07 0.09 0.07 0.02 433 833  W  
CHWY 0.77 0.82 0.83 0.70 548 582  W   16 CHWY 0.18 0.19 0.19 0.09 886 869  W  
CHWY 0.48 0.49 0.49 0.36 1059 1145  W   16.5 CHWY 0.37 0.38 0.35 0.26 458 760  W  
CHWY 0.26 0.28 0.27 0.15 2790 1376  W   17 CHWY 0.65 0.68 0.66 0.55 209 827  W  
CHWY 0.14 0.15 0.14 0.05 1242 876  W   17.5 CHWY 1.01 1.06 1.05 0.95 3 265  W  
CHWY 0.07 0.08 0.07 0.01 895 477  W   18 CHWY 1.44 1.49 1.46 1.41 54 245  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.37 1.41 1.32 1.31 40 5  W   15.5 CHWY 0.25 0.27 0.25 0.15 376 479  W  
CHWY 1.03 1.06 1.01 0.95 308 315  W   16 CHWY 0.42 0.43 0.40 0.28 97 795  W  
CHWY 0.75 0.78 0.78 0.65 379 400  W   16.5 CHWY 0.62 0.64 0.70 0.48 324 587  W  
CHWY 0.52 0.54 0.54 0.42 1618 923  W   17 CHWY 0.89 0.92 0.90 0.75 574 481  W  
CHWY 0.35 0.38 0.37 0.25 428 974  W   17.5 CHWY 1.22 1.25 1.23 1.08 34 54  W  
CHWY 0.23 0.26 0.24 0.15 202 404  W   18 CHWY 1.59 1.64 1.58 1.47 22 140  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.47 2.10 1.53 1.52 2 125  S   15.5 CHWY 0.41 0.48 0.46 0.24 212 121  S  
CHWY 1.25 1.30 1.22 1.18 169 424  S   16 CHWY 0.59 0.67 0.60 0.39 95 288  S  
CHWY 0.97 1.01 0.90 0.88 123 167  S   16.5 CHWY 0.82 0.88 0.95 0.59 178 256  S  
CHWY 0.74 0.80 0.78 0.64 266 313  S   17 CHWY 1.07 1.13 1.14 0.84 60 164  S  
CHWY 0.55 0.59 0.58 0.45 192 6880  S   17.5 CHWY 1.40 1.44 1.43 1.15 137 8048  S  
CHWY 0.40 0.45 0.42 0.31 152 306  S   18 CHWY 1.68 1.84 1.85 1.50 16 20  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.25 2.11 1.99 1.75 1 15  W   15.5 CHWY 0.90 0.93 0.91 0.30 62 125  W  
CHWY 1.58 1.83 1.70 1.41 10 57  W   16 CHWY 1.12 1.15 1.13 0.45 55 242  W  
CHWY 1.33 1.58 1.57 1.12 85 63  W   16.5 CHWY 1.36 1.40 1.44 0.64 78 80  W  
CHWY 1.31 1.36 1.34 0.87 84 234  W   17 CHWY 1.64 1.68 1.65 0.88 47 214  W  
CHWY 1.12 1.16 1.12 0.66 66 280  W   17.5 CHWY 1.94 1.98 2.00 1.16 4 47  W  
CHWY 0.89 0.98 0.96 0.49 14 233  W   18 CHWY 2.27 2.31 2.18 1.48 3 118  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 0.86 2.32 2.70 1.97 0 21  Q   15.5 CHWY 1.06 1.11 1.14 0.33 4 8  Q  
CHWY 1.95 2.02 2.01 1.64 119 120  Q   16 CHWY 1.28 1.33 1.31 0.47 4 165  Q  
CHWY 1.70 2.26 1.69 1.33 41 9  Q   16.5 CHWY 1.53 1.58 1.52 0.65 32 158  Q  
CHWY 1.48 1.55 1.56 1.07 24 164  Q   17 CHWY 1.81 1.86 1.83 0.87 12 60  Q  
CHWY 1.30 1.36 1.30 0.85 11 62  Q   17.5 CHWY 1.97 2.17 2.47 1.13 0 42  Q  
CHWY 1.13 1.18 1.16 0.66 9 46  Q   18 CHWY 2.06 2.67 2.92 1.42 0 34  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.73 4.15 0.00 2.30 0 0  W   15.5 CHWY 1.08 1.21 0.00 0.33 0 0  W  
CHWY 1.81 2.13 2.13 1.96 2 0  W   16 CHWY 1.35 1.41 1.44 0.46 2 1  W  
CHWY 1.80 1.88 1.85 1.65 4 0  W   16.5 CHWY 1.12 1.67 1.65 0.63 85 1  W  
CHWY 1.57 1.66 1.60 1.38 20 2  W   17 CHWY 1.87 1.95 2.05 0.82 3 6  W  
CHWY 1.37 1.63 1.39 1.13 11 2  W   17.5 CHWY 2.17 2.25 0.00 1.05 0 0  W  
CHWY 1.19 1.28 1.24 0.92 5 0  W   18 CHWY 2.50 2.58 2.77 1.31 2 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.57 1.59 1.58 1.74 1033 5523  S   17.5 CHWY 2.35 2.38 2.32 0.85 499 7584  S  
 
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 2.36 2.40 2.39 6.37 273 5825  S   17.5 CHWY 2.99 3.05 3.10 0.08 367 4222  S  


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


Data Provided by HistoricalOptionData.com
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.