$36.31
-0.94-2.52%
al cierre: -
$36.40
0.090.25%
After hour: Jul 25, 7:17 PM EDT
Comments
Loading...
Chewy (NYSE:CHWY) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Chewy a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Chewy..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price16.77Jun 13, 2025
Change
00%
Bid10.8
Ask13.3
volume0
Intrest11
Strike
25
25
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid10.75
Ask12.8
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid10.25
Ask12.3
volume0
Intrest0
Strike
26
26
Last Price0.37Jul 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid9.7
Ask11.8
volume0
Intrest0
Strike
26.5
26.5
Last Price0.39Jul 22, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid9.2
Ask11.2
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price9.27Jul 25, 2025
Change
-
Bid8.5
Ask10.8
volume2
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price8.89Jul 25, 2025
Change
-
Bid7.85
Ask10.3
volume2
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid7.65
Ask9.8
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price8.25Jul 25, 2025
Change
0.66.78%
Bid7.25
Ask8.85
volume1
Intrest6
Strike
29
29
Last Price0.37Jul 22, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price8.77Jul 22, 2025
Change
00%
Bid6.5
Ask8.75
volume0
Intrest1
Strike
29.5
29.5
Last Price0.39Jul 22, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest0
Last Price8.39Jul 22, 2025
Change
00%
Bid6.2
Ask8.3
volume0
Intrest4
Strike
30
30
Last Price0.37Jul 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Last Price-
Change
-
Bid5.7
Ask7.8
volume0
Intrest0
Strike
30.5
30.5
Last Price0.46Jul 25, 2025
Change
0.276.92%
Bid-
Ask0.4
volume1
Intrest1
Last Price7.15Jul 16, 2025
Change
00%
Bid5.2
Ask7.3
volume0
Intrest14
Strike
31
31
Last Price0.49Jul 25, 2025
Change
0.048.89%
Bid-
Ask0.4
volume1
Intrest2
Last Price6.6Jul 21, 2025
Change
00%
Bid3.8
Ask6.8
volume0
Intrest8
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price6.1Jul 16, 2025
Change
00%
Bid3.3
Ask6.3
volume0
Intrest2
Strike
32
32
Last Price0.37Jul 23, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest2
Last Price-
Change
-
Bid2.91
Ask5.8
volume0
Intrest0
Strike
32.5
32.5
Last Price0.12Jul 23, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest1
Last Price3.4Jul 25, 2025
Change
1.935.85%
Bid2.77
Ask4.65
volume15
Intrest17
Strike
33
33
Last Price0.01Jul 25, 2025
Change
0.396.77%
Bid-
Ask0.23
volume2
Intrest2
Last Price3.01Jul 25, 2025
Change
-
Bid2.48
Ask4.8
volume5
Intrest0
Strike
33.5
33.5
Last Price0.24Jul 25, 2025
Change
-
Bid-
Ask0.4
volume1
Intrest0
Last Price2.2Jul 25, 2025
Change
0.7826.17%
Bid2.26
Ask4.3
volume1
Intrest2
Strike
34
34
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest31
Last Price2.64Jul 24, 2025
Change
00%
Bid1.76
Ask2.85
volume0
Intrest1
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price1.38Jul 25, 2025
Change
1.246.51%
Bid1.25
Ask2.42
volume15
Intrest12
Strike
35
35
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest156
Last Price0.99Jul 25, 2025
Change
1.8965.63%
Bid0.75
Ask1.32
volume1
Intrest2
Strike
35.5
35.5
Last Price0.06Jul 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3640
Last Price0.36Jul 25, 2025
Change
1.0774.83%
Bid0.25
Ask0.49
volume51
Intrest18
Strike
36
36
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid0.01
Ask0.1
volume92
Intrest1287
Last Price0.03Jul 25, 2025
Change
0.8796.67%
Bid-
Ask0.18
volume168
Intrest2
Strike
36.5
36.5
Last Price0.15Jul 25, 2025
Change
0.0666.67%
Bid0.12
Ask0.3
volume175
Intrest214
Last Price0.01Jul 25, 2025
Change
0.4497.78%
Bid-
Ask0.04
volume215
Intrest134
Strike
37
37
Last Price0.68Jul 25, 2025
Change
0.46209.09%
Bid0.57
Ask0.99
volume375
Intrest4299
Last Price0.01Jul 25, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume68
Intrest235
Strike
37.5
37.5
Last Price1.19Jul 25, 2025
Change
0.75170.45%
Bid1.06
Ask1.4
volume356
Intrest818
Last Price0.01Jul 25, 2025
Change
0.190.91%
Bid-
Ask0.03
volume448
Intrest938
Strike
38
38
Last Price1.75Jul 25, 2025
Change
1.03143.06%
Bid1.55
Ask1.93
volume205
Intrest969
Last Price0.01Jul 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume1587
Intrest4110
Strike
38.5
38.5
Last Price2.09Jul 25, 2025
Change
0.7454.81%
Bid2.05
Ask2.65
volume43
Intrest141
Last Price0.02Jul 25, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume57
Intrest1864
Strike
39
39
Last Price2.66Jul 25, 2025
Change
0.9858.33%
Bid2.56
Ask2.91
volume106
Intrest381
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume33
Intrest689
Strike
39.5
39.5
Last Price3.04Jul 25, 2025
Change
0.942.06%
Bid3.05
Ask4.05
volume15
Intrest52
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume169
Intrest4047
Strike
40
40
Last Price3.66Jul 25, 2025
Change
0.8530.25%
Bid3.6
Ask3.8
volume115
Intrest245
Last Price0.01Jul 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume53
Intrest3715
Strike
40.5
40.5
Last Price4.22Jul 25, 2025
Change
0.9830.25%
Bid4.05
Ask5.5
volume1
Intrest2
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume15
Intrest2167
Strike
41
41
Last Price4.21Jul 25, 2025
Change
0.348.79%
Bid4.55
Ask5.95
volume10
Intrest16
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume28
Intrest139
Strike
41.5
41.5
Last Price4.3Jul 24, 2025
Change
00%
Bid5.1
Ask5.55
volume0
Intrest31
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest238
Strike
42
42
Last Price5.15Jul 25, 2025
Change
0.5311.47%
Bid5.55
Ask6.15
volume1
Intrest37
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume1
Intrest31
Strike
42.5
42.5
Last Price4.05Jul 21, 2025
Change
00%
Bid6.05
Ask6.8
volume0
Intrest5
Last Price0.02Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest112
Strike
43
43
Last Price6.35Jul 24, 2025
Change
00%
Bid6.55
Ask7
volume0
Intrest6
Last Price0.03Jul 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
43.5
43.5
Last Price5.2Jul 24, 2025
Change
00%
Bid7.05
Ask8.4
volume0
Intrest1
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest295
Strike
44
44
Last Price8.5Jul 24, 2025
Change
00%
Bid7.45
Ask9.4
volume0
Intrest2
Last Price0.01Jul 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
44.5
44.5
Last Price8.06Jul 24, 2025
Change
00%
Bid8.1
Ask9.4
volume0
Intrest3
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1417
Strike
45
45
Last Price4.95Jul 08, 2025
Change
00%
Bid8.55
Ask9.85
volume0
Intrest0
Last Price0.14Jul 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
45.5
45.5
Last Price8.77Jul 23, 2025
Change
00%
Bid9.05
Ask10.2
volume0
Intrest1
Last Price0.03Jul 16, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest98
Strike
46
46
Last Price9.35Jul 24, 2025
Change
00%
Bid9.55
Ask10.7
volume0
Intrest5
Last Price0.01Jul 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest87
Strike
47
47
Last Price9.55Jul 24, 2025
Change
00%
Bid10.55
Ask12.15
volume0
Intrest1
Last Price0.08Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest279
Strike
48
48
Last Price7.36Jun 11, 2025
Change
00%
Bid11.55
Ask12.9
volume0
Intrest0
Last Price0.14Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
49
49
Last Price6.1Jun 27, 2025
Change
00%
Bid12.55
Ask13.9
volume0
Intrest0
Last Price0.03Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2594
Strike
50
50
Last Price12.3Jul 24, 2025
Change
00%
Bid13.6
Ask14.4
volume0
Intrest1
Last Price0.12Jun 24, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Strike
51
51
Last Price8.25Jun 25, 2025
Change
00%
Bid14.55
Ask15.7
volume0
Intrest0
Last Price0.23Jul 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest31
Strike
52
52
Last Price-
Change
-
Bid15.55
Ask16.55
volume0
Intrest0
Last Price0.93Jun 09, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest4
Strike
53
53
Last Price-
Change
-
Bid16.55
Ask17.65
volume0
Intrest0
Last Price0.92Jun 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
54
54
Last Price-
Change
-
Bid17.55
Ask18.55
volume0
Intrest0
Last Price0.03Jun 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Strike
55
55
Last Price-
Change
-
Bid18.55
Ask19.75
volume0
Intrest0
Last Price0.04Jun 16, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest15
Strike
56
56
Last Price-
Change
-
Bid19.35
Ask21.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid20.55
Ask21.95
volume0
Intrest0
Last Price0.02Jun 17, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
58
58
Last Price-
Change
-
Bid21.55
Ask22.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid23.55
Ask24.75
volume0
Intrest0