CHWY options chain $24.11
← Back to CHWY stock page
In-the-money contracts are shaded relative to the current underlying price ($24.11).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CHWY260904C00011000 |
$11.00 |
$12.93 |
-0.09 (-0.7%) |
$12.91 |
$13.23 |
3 |
| CHWY260904C00012000 |
$12.00 |
$12.01 |
-0.10 (-0.8%) |
$11.61 |
$12.10 |
5 |
| CHWY260904C00013000 |
$13.00 |
$11.12 |
+0.08 (+0.7%) |
$10.80 |
$11.45 |
3 |
| CHWY260904C00014000 |
$14.00 |
$10.10 |
+0.02 (+0.2%) |
$9.81 |
$10.13 |
3 |
| CHWY260904C00015000 |
$15.00 |
$9.07 |
+0.08 (+0.9%) |
$8.30 |
$9.78 |
1 |
| CHWY260904C00015500 |
$15.50 |
$8.55 |
+0.75 (+9.6%) |
$7.85 |
$9.27 |
13 |
| CHWY260904C00016000 |
$16.00 |
$8.03 |
-0.07 (-0.9%) |
$7.86 |
$8.35 |
8 |
| CHWY260904C00016500 |
$16.50 |
$7.60 |
-0.08 (-1.0%) |
$7.37 |
$7.60 |
3 |
| CHWY260904C00017000 |
$17.00 |
$7.10 |
-0.10 (-1.4%) |
$7.02 |
$7.33 |
2 |
| CHWY260904C00017500 |
$17.50 |
$6.60 |
-0.05 (-0.8%) |
$6.34 |
$6.75 |
15 |
| CHWY260904C00018000 |
$18.00 |
$6.04 |
-0.04 (-0.7%) |
$5.86 |
$6.22 |
9 |
| CHWY260904C00018500 |
$18.50 |
$5.48 |
-0.04 (-0.7%) |
$5.15 |
$5.77 |
1 |
| CHWY260904C00019000 |
$19.00 |
$5.10 |
-0.22 (-4.1%) |
$4.82 |
$5.22 |
4 |
| CHWY260904C00019500 |
$19.50 |
$4.60 |
-0.03 (-0.6%) |
$4.22 |
$4.74 |
1 |
| CHWY260904C00020000 |
$20.00 |
$4.10 |
+0.25 (+6.5%) |
$3.50 |
$4.39 |
1 |
| CHWY260904C00020500 |
$20.50 |
$3.50 |
-0.06 (-1.7%) |
$3.39 |
$3.63 |
2 |
| CHWY260904C00021000 |
$21.00 |
$3.03 |
-0.02 (-0.7%) |
$2.90 |
$3.22 |
2 |
| CHWY260904C00021500 |
$21.50 |
$2.57 |
+0.54 (+26.6%) |
$2.22 |
$2.69 |
2 |
| CHWY260904C00022000 |
$22.00 |
$2.05 |
-0.10 (-4.7%) |
$1.72 |
$2.21 |
10 |
| CHWY260904C00022500 |
$22.50 |
$1.67 |
+0.10 (+6.4%) |
$1.52 |
$1.64 |
15 |
| CHWY260904C00023000 |
$23.00 |
$1.06 |
-0.03 (-2.8%) |
$1.00 |
$1.12 |
324 |
| CHWY260904C00023500 |
$23.50 |
$0.63 |
-0.09 (-12.5%) |
$0.54 |
$0.67 |
10 |
| CHWY260904C00024000 |
$24.00 |
$0.28 |
-0.01 (-3.4%) |
$0.14 |
$0.34 |
22 |
| CHWY260904C00024500 |
$24.50 |
$0.14 |
+0.04 (+40.0%) |
$0.01 |
$0.12 |
43 |
| CHWY260904C00025000 |
$25.00 |
$0.04 |
-0.01 (-20.0%) |
$0.01 |
$0.05 |
35 |
| CHWY260904C00025500 |
$25.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
54 |
| CHWY260904C00026000 |
$26.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
2 |
| CHWY260904C00026500 |
$26.50 |
$0.22 |
+0.21 (+2100.0%) |
$0.00 |
$0.22 |
10 |
| CHWY260904C00027000 |
$27.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.77 |
7 |
| CHWY260904C00027500 |
$27.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.23 |
5 |
| CHWY260904C00028000 |
$28.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.22 |
6 |
| CHWY260904C00028500 |
$28.50 |
— |
— |
$0.00 |
$0.49 |
— |
| CHWY260904C00029000 |
$29.00 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.38 |
1 |
| CHWY260904C00029500 |
$29.50 |
— |
— |
$0.00 |
$0.34 |
— |
| CHWY260904C00030000 |
$30.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
4 |
| CHWY260904C00031000 |
$31.00 |
— |
— |
$0.00 |
$0.77 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CHWY260904P00011000 |
$11.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.01 |
1 |
| CHWY260904P00012000 |
$12.00 |
$0.05 |
-0.06 (-54.5%) |
$0.00 |
$0.09 |
1 |
| CHWY260904P00013000 |
$13.00 |
$0.09 |
+0.06 (+200.0%) |
$0.00 |
$2.16 |
2 |
| CHWY260904P00014000 |
$14.00 |
$0.11 |
+0.03 (+37.5%) |
$0.00 |
$2.15 |
2 |
| CHWY260904P00015000 |
$15.00 |
— |
— |
$0.00 |
$2.10 |
— |
| CHWY260904P00015500 |
$15.50 |
— |
— |
$0.00 |
$1.72 |
— |
| CHWY260904P00016000 |
$16.00 |
$0.01 |
— |
$0.00 |
$2.16 |
1 |
| CHWY260904P00016500 |
$16.50 |
$0.01 |
— |
$0.00 |
$1.73 |
3 |
| CHWY260904P00017000 |
$17.00 |
— |
— |
$0.00 |
$2.09 |
— |
| CHWY260904P00017500 |
$17.50 |
$0.23 |
-0.15 (-39.5%) |
$0.00 |
$2.11 |
14 |
| CHWY260904P00018000 |
$18.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$2.09 |
6 |
| CHWY260904P00018500 |
$18.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
4 |
| CHWY260904P00019000 |
$19.00 |
$0.13 |
-0.02 (-13.3%) |
$0.00 |
$0.11 |
1 |
| CHWY260904P00019500 |
$19.50 |
$0.07 |
-0.26 (-78.8%) |
$0.00 |
$2.10 |
10 |
| CHWY260904P00020000 |
$20.00 |
$0.08 |
+0.05 (+166.7%) |
$0.00 |
$0.73 |
20 |
| CHWY260904P00020500 |
$20.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$2.11 |
12 |
| CHWY260904P00021000 |
$21.00 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.12 |
1 |
| CHWY260904P00021500 |
$21.50 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.03 |
1 |
| CHWY260904P00022000 |
$22.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.02 |
8 |
| CHWY260904P00022500 |
$22.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.49 |
1 |
| CHWY260904P00023000 |
$23.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
11 |
| CHWY260904P00023500 |
$23.50 |
$0.19 |
+0.03 (+18.8%) |
$0.04 |
$0.17 |
1 |
| CHWY260904P00024000 |
$24.00 |
$0.40 |
-0.03 (-7.0%) |
$0.02 |
$0.36 |
2 |
| CHWY260904P00024500 |
$24.50 |
$0.50 |
-0.30 (-37.5%) |
$0.41 |
$0.79 |
885 |
| CHWY260904P00025000 |
$25.00 |
$0.95 |
-0.18 (-15.9%) |
$0.78 |
$1.34 |
2 |
| CHWY260904P00025500 |
$25.50 |
$1.40 |
-0.17 (-10.8%) |
$1.32 |
$1.76 |
3 |
| CHWY260904P00026000 |
$26.00 |
$2.33 |
— |
$1.75 |
$2.45 |
2 |
| CHWY260904P00026500 |
$26.50 |
$2.34 |
-0.41 (-14.9%) |
$2.09 |
$3.02 |
7 |
| CHWY260904P00027000 |
$27.00 |
$3.11 |
+0.41 (+15.2%) |
$2.69 |
$3.30 |
1 |
| CHWY260904P00027500 |
$27.50 |
$3.52 |
+0.24 (+7.3%) |
$3.35 |
$3.74 |
1 |
| CHWY260904P00028000 |
$28.00 |
$4.60 |
-0.03 (-0.6%) |
$3.33 |
$4.57 |
16 |
| CHWY260904P00028500 |
$28.50 |
$3.42 |
-1.46 (-29.9%) |
$3.83 |
$5.03 |
8 |
| CHWY260904P00029000 |
$29.00 |
$5.11 |
-0.19 (-3.6%) |
$4.78 |
$5.16 |
2 |
| CHWY260904P00029500 |
$29.50 |
$5.59 |
— |
$4.81 |
$6.07 |
2 |
| CHWY260904P00030000 |
$30.00 |
$6.65 |
+0.15 (+2.3%) |
$5.18 |
$6.59 |
8 |
| CHWY260904P00031000 |
$31.00 |
— |
— |
$6.25 |
$7.81 |
— |
