Options Chain for CHEWY INC CL A (CHWY) - $36.93 as of 2/21/2025 3:09:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.00 | 12.40 | 12.63 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.94 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 27.00 | 6.70 | 8.60 | % | 0 | 0 | 1.05 | 0.89 | 0.02 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 28.00 | 7.15 | 7.70 | % | 0 | 0 | 1.19 | 0.85 | 0.03 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 29.00 | 6.35 | 6.90 | % | 0 | 0 | 1.19 | 0.83 | 0.03 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 30.00 | 5.60 | 7.00 | 6.93 | -1.94 | -21.88% | 3 | 7 | 1.13 | 0.79 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 4.80 | 5.25 | 7.36 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.76 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 3.65 | 5.35 | % | 0 | 0 | 0.99 | 0.72 | 0.04 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 33.00 | 2.61 | 5.30 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.67 | 0.05 | -0.05 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 2.56 | 3.45 | % | 0 | 0 | 0.52 | 0.62 | 0.05 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 35.00 | 1.57 | 3.25 | 2.68 | -1.13 | -29.66% | 2 | 1 | 0.51 | 0.57 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 1.91 | 2.98 | 2.45 | -0.78 | -24.15% | 4 | 11 | 0.55 | 0.51 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 1.43 | 2.22 | 2.65 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.45 | 0.06 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 38.00 | 0.82 | 2.13 | 2.29 | 0.00 | 0.00% | 0 | 20 | 0.52 | 0.40 | 0.06 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 39.00 | 1.15 | 1.59 | 2.35 | 0.00 | 0.00% | 0 | 19 | 0.60 | 0.35 | 0.05 | -0.04 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 0.77 | 1.15 | 1.00 | -0.98 | -49.50% | 5 | 61 | 0.54 | 0.31 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 41.00 | 0.58 | 1.07 | 0.83 | -0.45 | -35.16% | 2 | 9 | 0.58 | 0.28 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 42.00 | 0.55 | 2.01 | 1.07 | 0.00 | 0.00% | 0 | 32 | 0.74 | 0.24 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 43.00 | 0.24 | 1.89 | 0.53 | -0.33 | -38.38% | 1 | 24 | 0.71 | 0.22 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 44.00 | 0.26 | 1.90 | 0.90 | 0.00 | 0.00% | 0 | 82 | 0.75 | 0.20 | 0.04 | -0.03 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 0.13 | 0.59 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.19 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 46.00 | 0.14 | 0.42 | 0.66 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.18 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 47.00 | 0.13 | 1.61 | % | 0 | 0 | 0.76 | 0.15 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.29 | 0.30 | -0.15 | -33.34% | 5 | 33 | 0.68 | 0.14 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.38 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.11 | 0.02 | -0.02 | 2/10/2025 | 2/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.42 | % | 0 | 0 | 1.65 | -0.06 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.98 | % | 0 | 0 | 1.43 | -0.11 | 0.02 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 28.00 | 0.17 | 0.64 | 0.30 | % | 1 | 0 | 0.59 | -0.15 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 29.00 | 0.27 | 1.95 | 0.40 | +0.16 | +66.67% | 30 | 2 | 0.77 | -0.17 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 0.23 | 1.20 | 0.87 | +0.63 | +262.50% | 2 | 6 | 0.59 | -0.21 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 0.69 | 1.01 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.24 | 0.04 | -0.04 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 0.46 | 2.75 | 0.58 | -0.18 | -23.69% | 1 | 57 | 0.73 | -0.28 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 1.38 | 1.70 | 1.13 | +0.13 | +13.00% | 1 | 44 | 0.61 | -0.33 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 1.67 | 2.14 | 2.05 | +0.98 | +91.59% | 2 | 6 | 0.60 | -0.38 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 1.93 | 2.94 | 2.54 | +0.96 | +60.76% | 46 | 95 | 0.61 | -0.43 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 2.30 | 3.20 | 2.09 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.49 | 0.06 | -0.04 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 2.96 | 3.85 | 2.53 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.55 | 0.06 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 38.00 | 3.95 | 4.50 | 3.16 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.60 | 0.06 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 39.00 | 3.15 | 5.25 | 3.73 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.65 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 3.80 | 7.30 | 4.35 | 0.00 | 0.00% | 0 | 11 | 1.04 | -0.69 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 41.00 | 6.35 | 6.80 | % | 0 | 0 | 1.16 | -0.72 | 0.05 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 42.00 | 7.15 | 7.65 | % | 0 | 0 | 1.13 | -0.76 | 0.04 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 43.00 | 8.20 | 8.90 | % | 0 | 0 | 1.15 | -0.78 | 0.04 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 44.00 | 8.95 | 9.45 | 9.28 | +2.66 | +40.19% | 2 | 2 | 1.27 | -0.80 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 10.00 | 10.35 | % | 0 | 0 | 1.02 | -0.81 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 46.00 | 10.20 | 12.15 | % | 0 | 0 | 1.30 | -0.82 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 47.00 | 11.40 | 12.60 | % | 0 | 0 | 1.37 | -0.85 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 48.00 | 12.40 | 13.30 | % | 0 | 0 | 1.42 | -0.86 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 14.55 | 16.15 | % | 0 | 0 | 1.47 | -0.89 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST |