CHWY option chain Chewy, Inc.
Cboe delayed options data · के अनुसार 12:34 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±5.2% (19.80–21.95) · ATM IV 46.2% · P/C ओपन इंटरेस्ट 0.27
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 6.55 | 9.20 | 1 | 1.00 | 0.0026 | -0.002 | 13 | 0 | 1.00 | 3 | 317.3% | -0.00 | 0.0026 | -0.002 | |||
| 6.55 | 8.10 | 1 | 245.2% | 0.99 | 0.0044 | -0.003 | 14 | 0 | 1.00 | 3 | 279.6% | -0.01 | 0.0044 | -0.003 | ||
| 4.25 | 7.20 | 2 | 0.99 | 0.0074 | -0.004 | 15 | 0 | 1.00 | 11 | 243.9% | -0.01 | 0.0074 | -0.004 | |||
| 4.65 | 6.85 | 1 | 246.4% | 0.99 | 0.0127 | -0.005 | 16 | 0 | 0.0100 | 122 | 80.8% | -0.01 | 0.0127 | -0.005 | ||
| 4.15 | 6.35 | 2 | 228.3% | 0.98 | 0.0169 | -0.006 | 16.5 | 0 | 0.7500 | 24 | 174.4% | -0.02 | 0.0169 | -0.006 | ||
| 3.65 | 5.85 | 11 | 210.4% | 0.98 | 0.0228 | -0.007 | 17 | 0 | 0.7500 | 77 | 159.2% | -0.02 | 0.0228 | -0.007 | ||
| 3.15 | 3.85 | 10 | 0.97 | 0.0312 | -0.008 | 17.5 | 0 | 0.1100 | 103 | 83.7% | -0.03 | 0.0313 | -0.008 | |||
| 2.61 | 3.20 | 6 | 22 | 0.96 | 0.0439 | -0.010 | 18 | 0 | 0.1900 | 17 | 401 | 83.4% | -0.04 | 0.0440 | -0.010 | |
| 2.12 | 2.70 | 32 | 90 | 0.95 | 0.0642 | -0.012 | 18.5 | 0 | 0.1800 | 1 | 120 | 70.9% | -0.05 | 0.0644 | -0.012 | |
| 1.70 | 2.14 | 20 | 105 | 0.92 | 0.0977 | -0.016 | 19 | 0.0400 | 0.2700 | 33 | 179 | 70.5% | -0.08 | 0.0981 | -0.016 | |
| 1.47 | 1.81 | 30 | 109 | 55.5% | 0.86 | 0.1491 | -0.022 | 19.5 | 0.0400 | 0.1400 | 38 | 98 | 48.0% | -0.14 | 0.1498 | -0.022 |
| 1.07 | 1.26 | 116 | 394 | 45.6% | 0.78 | 0.2121 | -0.030 | 20 | 0.0500 | 0.3500 | 175 | 171 | 49.8% | -0.22 | 0.2132 | -0.030 |
| 0.7700 | 0.8900 | 81 | 220 | 47.2% | 0.66 | 0.2664 | -0.037 | 20.5 | 0.1200 | 0.5200 | 164 | 139 | 46.4% | -0.35 | 0.2681 | -0.037 |
| 0.4000 | 0.6400 | 501 | 703 | 44.6% | 0.51 | 0.2907 | -0.040 | 21 | 0.4500 | 0.6600 | 52 | 131 | 47.7% | -0.49 | 0.2927 | -0.041 |
| 0.2800 | 0.3800 | 109 | 482 | 46.2% | 0.37 | 0.2770 | -0.038 | 21.5 | 0.7100 | 0.9400 | 6 | 9 | 45.7% | -0.63 | 0.2791 | -0.038 |
| 0.1500 | 0.2100 | 101 | 727 | 45.8% | 0.25 | 0.2328 | -0.031 | 22 | 0.7900 | 1.51 | 2 | 9 | 41.5% | -0.76 | 0.2348 | -0.031 |
| 0.0200 | 0.1100 | 159 | 444 | 40.5% | 0.15 | 0.1726 | -0.022 | 22.5 | 1.47 | 1.98 | 2 | 9 | 61.8% | -0.86 | 0.1741 | -0.022 |
| 0 | 0.0600 | 92 | 332 | 41.3% | 0.08 | 0.1143 | -0.014 | 23 | 0.9500 | 2.75 | -0.92 | 0.1146 | -0.014 | |||
| 0 | 0.0400 | 2 | 839 | 45.2% | 0.05 | 0.0728 | -0.009 | 23.5 | 1.47 | 3.20 | -0.96 | 0.0718 | -0.009 | |||
| 0 | 0.0700 | 223 | 59.2% | 0.03 | 0.0487 | -0.007 | 24 | 1.95 | 3.70 | 1 | -0.97 | 0.0470 | -0.006 | |||
| 0 | 0.0500 | 31 | 62.7% | 0.02 | 0.0342 | -0.005 | 24.5 | 2.25 | 4.85 | 1 | 66.9% | -0.98 | 0.0322 | -0.005 | ||
| 0 | 0.1000 | 73 | 77.8% | 0.02 | 0.0245 | -0.004 | 25 | 2.63 | 5.70 | 100.5% | -0.99 | 0.0225 | -0.004 | |||
| 0 | 0.0600 | 1 | 77 | 77.6% | 0.01 | 0.0175 | -0.003 | 25.5 | 2.73 | 5.85 | -0.99 | 0.0155 | -0.003 | |||
| 0 | 0.9400 | 1 | 81 | 161.0% | 0.01 | 0.0123 | -0.002 | 26 | 3.90 | 6.35 | 107.9% | -0.99 | 0.0104 | -0.002 | ||
| 0 | 0.3500 | 47 | 126.0% | 0.01 | 0.0085 | -0.002 | 26.5 | 3.70 | 6.85 | -1.00 | 0.0066 | -0.001 | ||||
| 0 | 0.7500 | 40 | 165.2% | 0.00 | 0.0057 | -0.001 | 27 | 4.20 | 7.35 | -1.00 | 0.0041 | -0.001 | ||||
| 0 | 1.00 | 30 | 189.8% | 0.00 | 0.0038 | -0.001 | 27.5 | 6.10 | 7.85 | 186.5% | -1.00 | 0.0025 | -0.000 | |||
| 0 | 0.7500 | 43 | 180.5% | 0.00 | 0.0025 | -0.001 | 28 | 5.75 | 8.35 | 109.8% | -1.00 | 0.0015 | -0.000 | |||
| 0 | 0.5300 | 13 | 170.3% | 0.00 | 0.0018 | -0.000 | 28.5 | 6.30 | 9.25 | 171.6% | -1.00 | 0.0009 | -0.000 | |||
| 0 | 1.15 | 763 | 222.4% | 0.00 | 0.0013 | -0.000 | 29 | 6.20 | 9.70 | -1.00 | 0.0006 | -0.000 | ||||
| 0 | 0.5000 | 100 | 124 | 187.1% | 0.00 | 0.0007 | -0.000 | 30 | 7.20 | 10.65 | -1.00 | 0.0003 | 0.000 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
वोलैटिलिटी स्माइल — Oct 23, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs