$33.34
0.200.60%
al cierre: Dec 15, 4:00 PM EST
$33.27
-0.07-0.21%
Premercado: 5:00 AM EST
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 Price13.7Nov 21, 2025
Change
-0%
Bid11.6
Ask14.45
volume0
Intrest8
Strike
20
20
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price13.84Dec 10, 2025
Change
-0%
Bid9.15
Ask11.5
volume0
Intrest5
Strike
22.5
22.5
Last Price0.07Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Last Price-
Change
-
Bid7.65
Ask9.95
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price9.89Dec 09, 2025
Change
-0%
Bid7.65
Ask8.5
volume0
Intrest58
Strike
25
25
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1663
Last Price-
Change
-
Bid5.75
Ask7.6
volume0
Intrest0
Strike
26
26
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest12
Last Price8.26Dec 10, 2025
Change
-0%
Bid4.75
Ask6.8
volume0
Intrest3
Strike
27
27
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest314
Last Price5.74Dec 15, 2025
Change
-0%
Bid5.15
Ask7.5
volume0
Intrest28
Strike
27.5
27.5
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1173
Last Price6.14Dec 02, 2025
Change
-0%
Bid3.7
Ask5.85
volume0
Intrest1
Strike
28
28
Last Price0.06Dec 16, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest36
Last Price6.92Dec 11, 2025
Change
-0%
Bid3.25
Ask5.35
volume0
Intrest7
Strike
28.5
28.5
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest21
Last Price4.08Dec 15, 2025
Change
-0%
Bid2.95
Ask4.85
volume0
Intrest5
Strike
29
29
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest233
Last Price3.45Dec 15, 2025
Change
-0%
Bid2.87
Ask4.35
volume0
Intrest1
Strike
29.5
29.5
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest146
Last Price3.4Dec 16, 2025
Change
-0%
Bid3
Ask3.75
volume0
Intrest260
Strike
30
30
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1564
Last Price3.1Dec 15, 2025
Change
-0%
Bid2.17
Ask4.15
volume0
Intrest18
Strike
30.5
30.5
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest188
Last Price4.16Dec 10, 2025
Change
-0%
Bid1.52
Ask3.7
volume0
Intrest5
Strike
31
31
Last Price0.06Dec 16, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest408
Last Price1.75Dec 15, 2025
Change
-0%
Bid1.14
Ask2.61
volume0
Intrest16
Strike
31.5
31.5
Last Price0.1Dec 16, 2025
Change
-0%
Bid0.04
Ask0.09
volume0
Intrest223
Last Price1.53Dec 16, 2025
Change
-0%
Bid1.36
Ask1.55
volume0
Intrest124
Strike
32
32
Last Price0.1Dec 16, 2025
Change
-0%
Bid0.09
Ask0.13
volume0
Intrest1507
Last Price1.22Dec 16, 2025
Change
-0%
Bid1.01
Ask1.12
volume0
Intrest242
Strike
32.5
32.5
Last Price0.23Dec 16, 2025
Change
-0%
Bid0.18
Ask0.23
volume0
Intrest2116
Last Price0.72Dec 16, 2025
Change
-0%
Bid0.68
Ask0.8
volume0
Intrest193
Strike
33
33
Last Price0.4Dec 16, 2025
Change
-0%
Bid0.33
Ask0.39
volume0
Intrest825
Last Price0.48Dec 16, 2025
Change
-0%
Bid0.41
Ask0.51
volume0
Intrest548
Strike
33.5
33.5
Last Price0.57Dec 16, 2025
Change
-0%
Bid0.56
Ask0.7
volume0
Intrest659
Last Price0.27Dec 16, 2025
Change
-0%
Bid0.23
Ask0.33
volume0
Intrest774
Strike
34
34
Last Price0.95Dec 16, 2025
Change
-0%
Bid0.72
Ask1.01
volume0
Intrest1094
Last Price0.17Dec 16, 2025
Change
-0%
Bid0.12
Ask0.19
volume0
Intrest1213
Strike
34.5
34.5
Last Price1.18Dec 16, 2025
Change
-0%
Bid1.2
Ask1.53
volume0
Intrest1338
Last Price0.08Dec 16, 2025
Change
-0%
Bid0.06
Ask0.09
volume0
Intrest6801
Strike
35
35
Last Price1.78Dec 16, 2025
Change
-0%
Bid1.56
Ask1.87
volume0
Intrest2032
Last Price0.03Dec 16, 2025
Change
-0%
Bid0.04
Ask0.06
volume0
Intrest442
Strike
35.5
35.5
Last Price2.35Dec 15, 2025
Change
-0%
Bid1.7
Ask2.71
volume0
Intrest114
Last Price0.03Dec 16, 2025
Change
-0%
Bid0.02
Ask0.04
volume0
Intrest1730
Strike
36
36
Last Price2.73Dec 16, 2025
Change
-0%
Bid2.16
Ask3.25
volume0
Intrest211
Last Price0.03Dec 16, 2025
Change
-0%
Bid0.01
Ask0.04
volume0
Intrest231
Strike
36.5
36.5
Last Price3.6Dec 15, 2025
Change
-0%
Bid2.45
Ask4.05
volume0
Intrest17
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1299
Strike
37
37
Last Price3.72Dec 15, 2025
Change
-0%
Bid3.15
Ask5.4
volume0
Intrest27
Last Price0.02Dec 16, 2025
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest1466
Strike
37.5
37.5
Last Price4.05Dec 16, 2025
Change
-0%
Bid3.9
Ask4.75
volume0
Intrest1625
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest626
Strike
38
38
Last Price4.5Dec 12, 2025
Change
-0%
Bid4.15
Ask5.4
volume0
Intrest1
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest170
Strike
38.5
38.5
Last Price-
Change
-
Bid3.65
Ask5.9
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest493
Strike
39
39
Last Price4.3Dec 11, 2025
Change
-0%
Bid4.15
Ask6.25
volume0
Intrest1
Last Price0.01Dec 16, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest5992
Strike
40
40
Last Price6.8Dec 16, 2025
Change
-0%
Bid6.15
Ask7.1
volume0
Intrest356
Last Price0.06Dec 10, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest204
Strike
41
41
Last Price8.07Dec 15, 2025
Change
-0%
Bid6.2
Ask8.3
volume0
Intrest0
Last Price0.09Dec 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest197
Strike
42
42
Last Price-
Change
-
Bid7.3
Ask9.15
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest702
Strike
42.5
42.5
Last Price9.4Dec 16, 2025
Change
-0%
Bid8
Ask10.3
volume0
Intrest63
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest125
Strike
43
43
Last Price-
Change
-
Bid9.35
Ask10.75
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1185
Strike
45
45
Last Price10.92Dec 01, 2025
Change
-0%
Bid9.8
Ask12.75
volume0
Intrest1
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest528
Strike
47.5
47.5
Last Price9.49Oct 03, 2025
Change
-0%
Bid12.6
Ask15.25
volume0
Intrest0
Last Price0.18Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest164
Strike
50
50
Last Price11.95Oct 08, 2025
Change
-0%
Bid16.15
Ask17.95
volume0
Intrest0
Last Price0.03Nov 25, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest415
Strike
55
55
Last Price-
Change
-
Bid20.15
Ask22.95
volume0
Intrest0