$33.70
al cierre: Nov 10 EDT
$34.09
0.391.16%
Pre-comercialización: 5:45 AM 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price9.77Nov 07, 2025
Change
-0%
Bid7.9
Ask10.35
volume0
Intrest0
Strike
24
24
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest7
Last Price8.02Nov 04, 2025
Change
-0%
Bid7.5
Ask10.6
volume0
Intrest1
Strike
25
25
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest7
Last Price7.65Nov 05, 2025
Change
-0%
Bid7
Ask9.55
volume0
Intrest2
Strike
25.5
25.5
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest4
Last Price7.25Nov 05, 2025
Change
-0%
Bid6.5
Ask9.05
volume0
Intrest2
Strike
26
26
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest4
Last Price6.63Nov 04, 2025
Change
-0%
Bid5.6
Ask8.55
volume0
Intrest1
Strike
26.5
26.5
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid5
Ask8.35
volume0
Intrest0
Strike
27
27
Last Price0.18Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Last Price7.68Nov 07, 2025
Change
-0%
Bid4.65
Ask7.85
volume0
Intrest0
Strike
27.5
27.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Last Price7.25Nov 07, 2025
Change
-0%
Bid4.25
Ask7.25
volume0
Intrest1
Strike
28
28
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest2
Last Price4.44Nov 05, 2025
Change
-0%
Bid3.75
Ask6.8
volume0
Intrest1
Strike
28.5
28.5
Last Price0.2Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Last Price4.7Nov 07, 2025
Change
-0%
Bid3.1
Ask6.4
volume0
Intrest0
Strike
29
29
Last Price0.37Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest0
Last Price4.43Nov 07, 2025
Change
-0%
Bid3.95
Ask5.8
volume0
Intrest0
Strike
29.5
29.5
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest8
Last Price4Nov 07, 2025
Change
-0%
Bid3.6
Ask4.25
volume0
Intrest10
Strike
30
30
Last Price0.12Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest69
Last Price-
Change
-
Bid2
Ask4.1
volume0
Intrest0
Strike
30.5
30.5
Last Price0.37Nov 06, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Last Price2.37Nov 07, 2025
Change
-0%
Bid2.38
Ask3.1
volume0
Intrest4
Strike
31
31
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest569
Last Price0.96Nov 04, 2025
Change
-0%
Bid1.82
Ask2.55
volume0
Intrest29
Strike
31.5
31.5
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest169
Last Price1.74Nov 07, 2025
Change
-0%
Bid1.42
Ask2.15
volume0
Intrest1031
Strike
32
32
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest742
Last Price0.89Nov 07, 2025
Change
-0%
Bid0.87
Ask2.36
volume0
Intrest439
Strike
32.5
32.5
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest214
Last Price0.76Nov 07, 2025
Change
-0%
Bid0.61
Ask0.91
volume0
Intrest1293
Strike
33
33
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2307
Last Price0.41Nov 07, 2025
Change
-0%
Bid0.15
Ask0.4
volume0
Intrest1023
Strike
33.5
33.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest251
Last Price0.03Nov 07, 2025
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest2829
Strike
34
34
Last Price0.33Nov 07, 2025
Change
-0%
Bid0.13
Ask0.36
volume0
Intrest702
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1244
Strike
34.5
34.5
Last Price0.73Nov 07, 2025
Change
-0%
Bid0.48
Ask1.12
volume0
Intrest255
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1150
Strike
35
35
Last Price1.25Nov 07, 2025
Change
-0%
Bid1.1
Ask1.52
volume0
Intrest343
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest241
Strike
35.5
35.5
Last Price2.24Nov 06, 2025
Change
-0%
Bid1.37
Ask2.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest519
Strike
36
36
Last Price2.32Nov 07, 2025
Change
-0%
Bid1.74
Ask2.76
volume0
Intrest66
Last Price0.07Nov 07, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest143
Strike
36.5
36.5
Last Price3.17Nov 07, 2025
Change
-0%
Bid2.43
Ask4.05
volume0
Intrest2
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest332
Strike
37
37
Last Price4.2Nov 07, 2025
Change
-0%
Bid2.89
Ask4.15
volume0
Intrest55
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest68
Strike
37.5
37.5
Last Price4.8Nov 06, 2025
Change
-0%
Bid3.45
Ask5.25
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest888
Strike
38
38
Last Price5.3Nov 06, 2025
Change
-0%
Bid3.9
Ask5.75
volume0
Intrest10
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest147
Strike
38.5
38.5
Last Price5.32Nov 07, 2025
Change
-0%
Bid4.4
Ask6.15
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest234
Strike
39
39
Last Price5.72Nov 07, 2025
Change
-0%
Bid4.8
Ask6.55
volume0
Intrest0
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest6
Strike
39.5
39.5
Last Price-
Change
-
Bid5.4
Ask7.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest670
Strike
40
40
Last Price7.45Nov 06, 2025
Change
-0%
Bid5.95
Ask7.9
volume0
Intrest0
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest21
Strike
40.5
40.5
Last Price-
Change
-
Bid6.45
Ask8.4
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest550
Strike
41
41
Last Price6.95Nov 06, 2025
Change
-0%
Bid6.8
Ask9.15
volume0
Intrest1
Last Price0.01Oct 27, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest1
Strike
41.5
41.5
Last Price9.8Nov 07, 2025
Change
-0%
Bid7.3
Ask9.65
volume0
Intrest1
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest643
Strike
42
42
Last Price10.23Nov 07, 2025
Change
-0%
Bid7.9
Ask10.15
volume0
Intrest0
Last Price0.37Nov 04, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Strike
42.5
42.5
Last Price10.8Nov 07, 2025
Change
-0%
Bid8.25
Ask10.65
volume0
Intrest0
Last Price0.2Nov 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest110
Strike
43
43
Last Price11.23Nov 07, 2025
Change
-0%
Bid8.65
Ask11.15
volume0
Intrest0
Last Price0.26Nov 04, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest1
Strike
43.5
43.5
Last Price11.22Nov 04, 2025
Change
-0%
Bid9.05
Ask11.65
volume0
Intrest0
Last Price0.38Nov 06, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest288
Strike
44
44
Last Price11.5Nov 06, 2025
Change
-0%
Bid9.7
Ask12.15
volume0
Intrest3
Last Price0.22Nov 06, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest2
Strike
44.5
44.5
Last Price-
Change
-
Bid9.25
Ask12.75
volume0
Intrest0
Last Price0.1Nov 05, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest47
Strike
45
45
Last Price11.95Nov 06, 2025
Change
-0%
Bid10.95
Ask12.5
volume0
Intrest0
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest5
Strike
45.5
45.5
Last Price12.34Nov 06, 2025
Change
-0%
Bid11.3
Ask13.65
volume0
Intrest1
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest10
Strike
46
46
Last Price-
Change
-
Bid11.7
Ask14.15
volume0
Intrest0
Last Price0.25Nov 05, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest42
Strike
47
47
Last Price-
Change
-
Bid12.6
Ask15.15
volume0
Intrest0
Last Price0.09Nov 05, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest3
Strike
48
48
Last Price15.5Nov 07, 2025
Change
-0%
Bid13.55
Ask15.5
volume0
Intrest0
Last Price0.23Nov 06, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest4
Strike
49
49
Last Price16.43Nov 07, 2025
Change
-0%
Bid14.45
Ask16.6
volume0
Intrest0
Last Price0.09Nov 07, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest65
Strike
50
50
Last Price17.38Nov 03, 2025
Change
-0%
Bid14.95
Ask18.15
volume0
Intrest0