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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.00 | 16.15 | 17.53 | 0.00 | 0.00% | 0 | 14 | 3.12 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 9.95 | 12.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 27.00 | 7.95 | 8.95 | % | 0 | 0 | 1.90 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 28.00 | 7.00 | 8.25 | % | 0 | 0 | 1.84 | 0.99 | 0.01 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 29.00 | 6.00 | 7.95 | % | 0 | 0 | 1.55 | 0.97 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 30.00 | 5.05 | 5.30 | 7.98 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.94 | 0.03 | -0.03 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 2.44 | 4.35 | % | 0 | 0 | 0.71 | 0.89 | 0.05 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 32.00 | 2.15 | 4.35 | 5.70 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.84 | 0.07 | -0.04 | 2/7/2025 | 2/21/2025 3:59:54 PM EST |
| 32.50 | 2.25 | 4.00 | 4.56 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.80 | 0.08 | -0.05 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 1.76 | 2.79 | 3.45 | % | 5 | 0 | 1.15 | 0.75 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 33.50 | 1.84 | 2.31 | 1.99 | % | 3 | 0 | 0.98 | 0.71 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 34.00 | 1.68 | 2.06 | 1.72 | -2.48 | -59.05% | 1 | 2 | 1.09 | 0.66 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 34.50 | 1.53 | 1.80 | 1.52 | % | 1 | 0 | 0.42 | 0.60 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 35.00 | 1.15 | 1.54 | 1.25 | -1.35 | -51.93% | 26 | 11 | 0.94 | 0.55 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.50 | 1.03 | 1.26 | 1.07 | -1.56 | -59.32% | 3 | 2 | 0.43 | 0.49 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 0.79 | 1.11 | 1.05 | -1.31 | -55.51% | 3 | 38 | 0.43 | 0.44 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 36.50 | 0.31 | 0.94 | 0.72 | -1.46 | -66.98% | 9 | 6 | 0.35 | 0.39 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 0.42 | 0.64 | 0.55 | -0.66 | -54.55% | 12 | 138 | 0.42 | 0.34 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.50 | 0.40 | 0.67 | 0.47 | -0.49 | -51.05% | 2,006 | 45 | 0.44 | 0.29 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 38.00 | 0.31 | 0.38 | 0.37 | -0.52 | -58.43% | 15 | 67 | 0.43 | 0.25 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 38.50 | 0.23 | 0.50 | 0.25 | -0.76 | -75.25% | 27 | 7 | 0.44 | 0.22 | 0.08 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 39.00 | 0.19 | 0.24 | 0.19 | -0.25 | -56.82% | 56 | 151 | 0.46 | 0.19 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 39.50 | 0.14 | 0.19 | 0.29 | -0.13 | -30.96% | 2 | 12 | 0.46 | 0.16 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 0.11 | 0.16 | 0.14 | -0.15 | -51.73% | 82 | 259 | 0.47 | 0.14 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 40.50 | 0.09 | 0.13 | 0.38 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.12 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 41.00 | 0.07 | 0.11 | 0.10 | -0.06 | -37.50% | 20 | 53 | 0.48 | 0.09 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 41.50 | 0.03 | 1.36 | % | 0 | 0 | 0.59 | 0.07 | 0.04 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 42.00 | 0.01 | 0.16 | 0.08 | -0.06 | -42.86% | 2 | 115 | 0.51 | 0.06 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.32 | % | 0 | 0 | 1.29 | 0.04 | 0.02 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 43.00 | 0.05 | 0.12 | 0.06 | -0.02 | -25.00% | 6 | 569 | 0.59 | 0.04 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.95 | 0.01 | -0.07 | -87.50% | 4 | 13 | 1.24 | 0.02 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 0.01 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.01 | 0.01 | -0.01 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.01 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 107 | 1.40 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 38 | 0.96 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.01 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 1.30 | % | 0 | 0 | 1.45 | -0.03 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.12 | 0.04 | -0.04 | -50.00% | 9 | 18 | 0.78 | -0.06 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 0.07 | 0.15 | 0.10 | +0.05 | +100.00% | 9 | 19 | 0.45 | -0.11 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 0.21 | 0.87 | 0.10 | +0.03 | +42.86% | 5 | 14 | 0.59 | -0.16 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.50 | 0.29 | 1.42 | 0.33 | % | 8 | 0 | 0.66 | -0.20 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 33.00 | 0.33 | 0.50 | 0.47 | +0.27 | +135.00% | 2 | 70 | 0.48 | -0.25 | 0.08 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 33.50 | 0.17 | 0.65 | 0.46 | +0.36 | +360.00% | 2 | 2 | 0.46 | -0.29 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 0.64 | 0.81 | 0.78 | +0.59 | +310.53% | 22 | 105 | 0.46 | -0.34 | 0.10 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 34.50 | 0.82 | 1.01 | 0.97 | +0.75 | +340.91% | 48 | 1 | 0.48 | -0.40 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 1.05 | 1.25 | 1.21 | +0.76 | +168.89% | 36 | 137 | 0.48 | -0.45 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.50 | 1.08 | 1.87 | 1.40 | +1.01 | +258.98% | 4 | 15 | 0.45 | -0.51 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 36.00 | 1.54 | 1.95 | 1.81 | +1.14 | +170.15% | 36 | 99 | 1.23 | -0.56 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 36.50 | 1.96 | 2.16 | 2.10 | +1.42 | +208.83% | 8 | 31 | 0.46 | -0.61 | 0.11 | -0.06 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 2.01 | 2.59 | 2.49 | +1.24 | +99.20% | 632 | 688 | 0.51 | -0.66 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.50 | 2.60 | 3.20 | 2.77 | +1.35 | +95.07% | 39 | 123 | 0.56 | -0.71 | 0.10 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 38.00 | 3.05 | 3.30 | 3.29 | +1.55 | +89.08% | 55 | 74 | 0.44 | -0.75 | 0.09 | -0.05 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 38.50 | 3.05 | 3.75 | 1.09 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.78 | 0.08 | -0.04 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 39.00 | 3.05 | 4.20 | 2.73 | +0.31 | +12.81% | 4 | 11 | 1.18 | -0.81 | 0.07 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 39.50 | 3.55 | 4.65 | % | 0 | 0 | 1.41 | -0.84 | 0.07 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 40.00 | 4.95 | 5.15 | 3.25 | 0.00 | 0.00% | 0 | 38 | 1.25 | -0.86 | 0.06 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 40.50 | 4.45 | 6.45 | 2.25 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.88 | 0.05 | -0.03 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 41.00 | 4.35 | 6.15 | 3.50 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.91 | 0.04 | -0.03 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 41.50 | 5.40 | 6.60 | % | 0 | 0 | 1.58 | -0.93 | 0.04 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 42.00 | 4.60 | 7.10 | % | 0 | 0 | 1.61 | -0.94 | 0.03 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 42.50 | 6.40 | 8.55 | % | 0 | 0 | 1.69 | -0.96 | 0.02 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 43.00 | 6.45 | 8.10 | % | 0 | 0 | 1.76 | -0.96 | 0.02 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 44.00 | 7.90 | 9.10 | % | 0 | 0 | 1.77 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 8.90 | 10.10 | % | 0 | 0 | 1.87 | -0.99 | 0.01 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 46.00 | 9.40 | 12.75 | % | 0 | 0 | 1.95 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 47.00 | 11.60 | 12.65 | % | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 48.00 | 11.90 | 13.05 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 49.00 | 12.90 | 14.10 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 13.90 | 15.05 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |