Options Chain for CHEWY INC CL A (CHWY) - $37.18 as of 1/22/2025 9:53:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.90 | 21.55 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 20.00 | 17.15 | 17.35 | 17.78 | 0.00 | 0.00% | 0 | 2,015 | 1.70 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 22.50 | 13.95 | 16.15 | 14.92 | 0.00 | 0.00% | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 12.20 | 12.55 | 12.20 | 0.00 | 0.00% | 0 | 443 | 0.97 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 27.50 | 9.70 | 9.90 | 9.80 | 0.00 | 0.00% | 0 | 102 | 0.59 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 28.00 | 8.45 | 11.05 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 29.00 | 7.55 | 10.10 | % | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 7.30 | 7.70 | 7.41 | 0.00 | 0.00% | 0 | 71 | 0.55 | 0.96 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 5.80 | 6.85 | % | 0 | 0 | 0.75 | 0.94 | 0.03 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 32.00 | 4.95 | 5.75 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.91 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 32.50 | 4.90 | 5.30 | 4.89 | 0.00 | 0.00% | 0 | 470 | 0.30 | 0.88 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 4.55 | 5.40 | % | 0 | 0 | 0.56 | 0.86 | 0.05 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 33.50 | 4.15 | 4.95 | % | 0 | 0 | 0.69 | 0.84 | 0.06 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 34.00 | 3.30 | 4.60 | % | 0 | 0 | 0.53 | 0.80 | 0.06 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 34.50 | 3.35 | 4.20 | % | 0 | 0 | 0.65 | 0.77 | 0.07 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 35.00 | 3.00 | 3.25 | 2.94 | 0.00 | 0.00% | 0 | 963 | 0.38 | 0.73 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.50 | 2.69 | 2.81 | 2.31 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.70 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 1.93 | 2.57 | 2.18 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.66 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 36.50 | 2.10 | 2.20 | 1.99 | 0.00 | 0.00% | 0 | 48 | 0.38 | 0.61 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.00 | 1.84 | 1.93 | 1.71 | 0.00 | 0.00% | 0 | 43 | 0.38 | 0.57 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.50 | 1.59 | 1.67 | 1.50 | 0.00 | 0.00% | 0 | 1,108 | 0.38 | 0.52 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 38.00 | 1.18 | 1.46 | 1.18 | 0.00 | 0.00% | 0 | 19 | 0.38 | 0.48 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 38.50 | 0.99 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.43 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 39.00 | 1.02 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 37 | 0.39 | 0.38 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 39.50 | 0.87 | 1.02 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.34 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 0.74 | 0.80 | 0.66 | 0.00 | 0.00% | 0 | 1,492 | 0.39 | 0.30 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.50 | 0.62 | 0.69 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.26 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 41.00 | 0.53 | 0.58 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.22 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 41.50 | 0.45 | 0.63 | % | 0 | 0 | 0.47 | 0.19 | 0.06 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 42.00 | 0.37 | 0.49 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.16 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 42.50 | 0.31 | 0.38 | 0.32 | 0.00 | 0.00% | 0 | 661 | 0.41 | 0.13 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 43.00 | 0.27 | 0.32 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.11 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 43.50 | 0.23 | 0.27 | % | 0 | 0 | 0.43 | 0.09 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 44.00 | 0.19 | 0.36 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.15 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 126 | 0.45 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 0.10 | 0.13 | % | 0 | 0 | 0.45 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 0.04 | 0.11 | % | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 47.50 | 0.04 | 0.19 | 0.08 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 0.01 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 137 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.02 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.90 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.61 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.34 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 27.50 | 0.01 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 1,247 | 0.62 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 28.00 | 0.02 | 0.95 | % | 0 | 0 | 1.06 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 29.00 | 0.03 | 0.95 | % | 0 | 0 | 0.97 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 0.11 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 206 | 0.48 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 0.12 | 0.16 | % | 0 | 0 | 0.49 | -0.06 | 0.03 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 32.00 | 0.19 | 0.23 | % | 0 | 0 | 0.54 | -0.09 | 0.04 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 32.50 | 0.25 | 0.29 | 0.30 | 0.00 | 0.00% | 0 | 649 | 0.43 | -0.12 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 0.31 | 0.36 | % | 0 | 0 | 0.49 | -0.14 | 0.05 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 33.50 | 0.39 | 0.76 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.16 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 0.48 | 0.54 | 0.59 | 0.00 | 0.00% | 0 | 32 | 0.41 | -0.20 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 34.50 | 0.61 | 0.66 | 0.64 | 0.00 | 0.00% | 0 | 70 | 0.41 | -0.23 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.70 | 0.79 | 0.81 | 0.00 | 0.00% | 0 | 1,228 | 0.41 | -0.27 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.50 | 0.81 | 0.99 | 1.33 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.30 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 1.06 | 1.36 | 1.24 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.34 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 36.50 | 1.26 | 1.36 | 1.57 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.39 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.00 | 1.50 | 1.80 | 1.74 | 0.00 | 0.00% | 0 | 8 | 0.41 | -0.43 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.50 | 1.77 | 1.86 | 2.10 | 0.00 | 0.00% | 0 | 756 | 0.41 | -0.48 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 38.00 | 2.04 | 2.26 | % | 0 | 0 | 0.43 | -0.52 | 0.09 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 38.50 | 2.36 | 2.59 | 2.68 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.57 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 39.00 | 2.68 | 2.79 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.62 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 39.50 | 3.05 | 3.15 | % | 0 | 0 | 0.41 | -0.66 | 0.09 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 3.35 | 3.50 | 3.90 | 0.00 | 0.00% | 0 | 21 | 0.69 | -0.70 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.50 | 2.89 | 3.90 | % | 0 | 0 | 0.27 | -0.74 | 0.08 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 41.00 | 3.30 | 4.30 | % | 0 | 0 | 0.63 | -0.78 | 0.07 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 41.50 | 4.30 | 4.75 | % | 0 | 0 | 0.46 | -0.81 | 0.06 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 42.00 | 5.05 | 5.20 | % | 0 | 0 | 0.47 | -0.84 | 0.06 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 42.50 | 5.25 | 5.65 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.87 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 43.00 | 5.25 | 6.10 | % | 0 | 0 | 0.80 | -0.89 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 43.50 | 5.70 | 8.10 | % | 0 | 0 | 0.51 | -0.91 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 44.00 | 6.10 | 7.25 | % | 0 | 0 | 0.62 | -0.92 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 7.55 | 8.50 | % | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 46.00 | 8.25 | 9.15 | % | 0 | 0 | 0.71 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 9.55 | 11.05 | % | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 47.50 | 9.55 | 11.25 | 10.04 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.98 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 12.65 | 14.10 | 12.45 | 0.00 | 0.00% | 0 | 18 | 1.12 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |