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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.20 | 18.60 | 17.34 | 0.00 | 0.00% | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 25.00 | 10.65 | 14.05 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 26.00 | 9.95 | 12.85 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 27.00 | 9.00 | 11.95 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 28.00 | 7.90 | 10.30 | 9.45 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.99 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 29.00 | 7.15 | 10.05 | % | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 6.95 | 7.65 | 6.92 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 5.55 | 6.75 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.94 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 32.00 | 5.45 | 6.65 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.90 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 4.65 | 4.95 | 5.42 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.85 | 0.05 | -0.02 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 3.85 | 4.75 | 3.76 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.79 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 3.20 | 4.05 | 3.47 | 0.00 | 0.00% | 0 | 27 | 0.48 | 0.72 | 0.07 | -0.02 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 2.56 | 2.75 | 2.36 | 0.00 | 0.00% | 0 | 91 | 0.40 | 0.64 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.00 | 2.01 | 2.13 | 1.92 | 0.00 | 0.00% | 0 | 69 | 0.39 | 0.56 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 38.00 | 1.56 | 1.76 | 1.52 | 0.00 | 0.00% | 0 | 208 | 0.41 | 0.47 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 39.00 | 1.17 | 1.33 | 1.42 | 0.00 | 0.00% | 0 | 84 | 0.40 | 0.39 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 0.89 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 2,110 | 0.40 | 0.32 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 41.00 | 0.62 | 0.71 | 0.69 | 0.00 | 0.00% | 0 | 34 | 0.39 | 0.26 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 42.00 | 0.40 | 0.61 | 0.45 | 0.00 | 0.00% | 0 | 37 | 0.37 | 0.21 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 43.00 | 0.35 | 1.98 | 0.33 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.16 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 44.00 | 0.27 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 23 | 0.49 | 0.12 | 0.04 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.19 | 1.49 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.09 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 0.13 | 0.27 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.07 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 47.00 | 0.10 | 0.22 | % | 0 | 0 | 0.63 | 0.05 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 0.07 | 0.17 | % | 0 | 0 | 0.60 | 0.03 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.08 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.03 | 0.01 | 0.00 | 1/17/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.28 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.31 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 1.00 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 0.96 | -0.01 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 0.10 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 63 | 0.47 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 0.05 | 0.25 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.06 | 0.03 | -0.01 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 32.00 | 0.18 | 0.31 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.10 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 33.00 | 0.35 | 0.53 | 0.56 | 0.00 | 0.00% | 0 | 32 | 0.39 | -0.15 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 0.60 | 0.68 | 0.70 | 0.00 | 0.00% | 0 | 59 | 0.40 | -0.21 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.77 | 0.99 | 0.98 | 0.00 | 0.00% | 0 | 39 | 0.40 | -0.28 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 1.21 | 1.44 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.36 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.00 | 1.65 | 1.93 | 2.01 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.44 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 38.00 | 2.12 | 2.44 | % | 0 | 0 | 0.41 | -0.53 | 0.08 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 39.00 | 2.78 | 2.97 | % | 0 | 0 | 0.38 | -0.61 | 0.08 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 2.78 | 3.90 | 3.39 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.68 | 0.07 | -0.02 | 1/15/2025 | 1/21/2025 3:59:52 PM EST |
| 41.00 | 3.50 | 4.50 | % | 0 | 0 | 0.69 | -0.74 | 0.07 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 42.00 | 4.20 | 5.35 | % | 0 | 0 | 0.72 | -0.79 | 0.06 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 43.00 | 5.05 | 6.20 | % | 0 | 0 | 0.67 | -0.84 | 0.05 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 44.00 | 6.00 | 7.75 | % | 0 | 0 | 0.76 | -0.88 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 6.80 | 9.25 | % | 0 | 0 | 0.99 | -0.91 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 46.00 | 7.90 | 10.25 | % | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 8.50 | 11.85 | % | 0 | 0 | 1.07 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 9.40 | 12.90 | % | 0 | 0 | 1.17 | -0.97 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 11.20 | 14.95 | % | 0 | 0 | 1.26 | -0.97 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST |