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 | 15.15 | 18.55 | 16.05 | 0.00 | 0.00% | 0 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 24.00 | 11.10 | 15.05 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 10.60 | 13.95 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 26.00 | 9.85 | 12.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 27.00 | 8.90 | 11.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 28.00 | 7.95 | 10.45 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 29.00 | 6.90 | 10.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 5.15 | 9.00 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.99 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 4.95 | 8.00 | 5.61 | 0.00 | 0.00% | 0 | 9 | 1.40 | 0.98 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 32.00 | 4.60 | 5.50 | 5.78 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.96 | 0.03 | -0.02 | 1/6/2025 | 1/21/2025 3:59:52 PM EST |
| 32.50 | 4.10 | 5.90 | % | 0 | 0 | 0.59 | 0.95 | 0.03 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 33.00 | 3.95 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.92 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 33.50 | 3.20 | 5.10 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.90 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 34.00 | 2.92 | 3.65 | 3.04 | 0.00 | 0.00% | 0 | 28 | 0.80 | 0.87 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 34.50 | 3.00 | 3.75 | % | 0 | 0 | 0.76 | 0.83 | 0.08 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 35.00 | 2.58 | 2.83 | 2.17 | 0.00 | 0.00% | 0 | 151 | 0.32 | 0.79 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.50 | 2.08 | 2.51 | 1.94 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.75 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 1.95 | 2.10 | 1.62 | 0.00 | 0.00% | 0 | 82 | 0.37 | 0.69 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 36.50 | 1.64 | 1.89 | % | 0 | 0 | 0.39 | 0.63 | 0.12 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 37.00 | 1.37 | 1.52 | 1.12 | 0.00 | 0.00% | 0 | 245 | 0.38 | 0.57 | 0.12 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.50 | 1.12 | 1.29 | % | 0 | 0 | 0.36 | 0.51 | 0.13 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 38.00 | 0.91 | 1.07 | 0.78 | 0.00 | 0.00% | 0 | 240 | 0.38 | 0.45 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 38.50 | 0.73 | 0.98 | 0.64 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.39 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 39.00 | 0.60 | 1.04 | 0.53 | 0.00 | 0.00% | 0 | 73 | 0.45 | 0.33 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 39.50 | 0.17 | 0.67 | 0.41 | 0.00 | 0.00% | 0 | 18 | 0.33 | 0.28 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 0.38 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 134 | 0.39 | 0.24 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.50 | 0.29 | 1.00 | % | 0 | 0 | 0.96 | 0.19 | 0.08 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 41.00 | 0.23 | 0.31 | 0.16 | 0.00 | 0.00% | 0 | 45 | 0.40 | 0.16 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 41.50 | 0.11 | 1.06 | % | 0 | 0 | 1.03 | 0.12 | 0.06 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 42.00 | 0.14 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.46 | 0.10 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 42.50 | 0.11 | 0.32 | % | 0 | 0 | 0.45 | 0.08 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 43.00 | 0.09 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.07 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 43.50 | 0.06 | 0.11 | % | 0 | 0 | 0.47 | 0.05 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 44.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.48 | 0.04 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 0.01 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 1.00 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 1.27 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.47 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 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 | 0.95 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.95 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.43 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.19 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 0.01 | 0.95 | 0.31 | 0.00 | 0.00% | 0 | 28 | 1.19 | -0.01 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 31.00 | 0.02 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.60 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 32.00 | 0.06 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.04 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 32.50 | 0.08 | 1.07 | % | 0 | 0 | 1.19 | -0.05 | 0.03 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 33.00 | 0.13 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 70 | 0.44 | -0.08 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 33.50 | 0.15 | 0.22 | % | 0 | 0 | 0.45 | -0.10 | 0.06 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 34.00 | 0.23 | 0.28 | 0.37 | 0.00 | 0.00% | 0 | 27 | 0.49 | -0.13 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 34.50 | 0.25 | 0.37 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.17 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.36 | 0.48 | 0.55 | 0.00 | 0.00% | 0 | 86 | 0.41 | -0.21 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 35.50 | 0.53 | 0.61 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.25 | 0.10 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 36.00 | 0.69 | 0.82 | 0.86 | 0.00 | 0.00% | 0 | 85 | 0.43 | -0.31 | 0.11 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 36.50 | 0.88 | 1.00 | % | 0 | 0 | 0.43 | -0.37 | 0.12 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 37.00 | 1.10 | 1.25 | 1.17 | 0.00 | 0.00% | 0 | 20 | 0.44 | -0.43 | 0.12 | -0.05 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 37.50 | 1.36 | 1.54 | % | 0 | 0 | 0.42 | -0.49 | 0.13 | -0.05 | 1/21/2025 3:59:52 PM EST | |||
| 38.00 | 1.64 | 1.87 | 2.08 | 0.00 | 0.00% | 0 | 21 | 0.45 | -0.55 | 0.12 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 38.50 | 1.97 | 2.17 | % | 0 | 0 | 0.45 | -0.61 | 0.12 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 39.00 | 1.85 | 2.50 | 3.55 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.67 | 0.11 | -0.04 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 39.50 | 2.23 | 2.92 | % | 0 | 0 | 0.47 | -0.72 | 0.10 | -0.04 | 1/21/2025 3:59:52 PM EST | |||
| 40.00 | 2.93 | 3.25 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.76 | 0.09 | -0.03 | 1/8/2025 | 1/21/2025 3:59:52 PM EST |
| 40.50 | 2.73 | 3.65 | % | 0 | 0 | 0.51 | -0.81 | 0.08 | -0.03 | 1/21/2025 3:59:52 PM EST | |||
| 41.00 | 2.91 | 4.75 | 5.35 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.84 | 0.07 | -0.02 | 1/7/2025 | 1/21/2025 3:59:52 PM EST |
| 41.50 | 4.00 | 4.55 | % | 0 | 0 | 0.76 | -0.88 | 0.06 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 42.00 | 4.35 | 5.15 | 6.29 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.90 | 0.05 | -0.02 | 1/13/2025 | 1/21/2025 3:59:52 PM EST |
| 42.50 | 5.10 | 5.70 | % | 0 | 0 | 0.98 | -0.92 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 43.00 | 4.75 | 6.25 | % | 0 | 0 | 0.86 | -0.93 | 0.04 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 43.50 | 4.70 | 6.85 | % | 0 | 0 | 0.79 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 44.00 | 5.25 | 8.90 | % | 0 | 0 | 1.47 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 45.00 | 6.10 | 9.80 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.98 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:52 PM EST |
| 46.00 | 7.40 | 10.95 | % | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 47.00 | 8.15 | 11.95 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 48.00 | 9.45 | 12.55 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 50.00 | 11.20 | 14.95 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |