Options Chain for CHEWY INC CL A (CHWY) - $32.69 as of 3/28/2025 2:38:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.10 | 14.10 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 8.50 | 12.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 7.75 | 12.20 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 8.40 | 11.55 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 6.00 | 10.65 | 8.92 | 0.00 | 0.00% | 0 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 7.00 | 7.45 | 8.80 | 0.00 | 0.00% | 0 | 36 | 1.67 | 0.98 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 6.10 | 6.40 | 7.22 | 0.00 | 0.00% | 0 | 37 | 1.25 | 0.96 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 5.15 | 5.50 | 7.33 | 0.00 | 0.00% | 0 | 15 | 1.53 | 0.93 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 3.75 | 5.05 | 6.55 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.92 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 4.15 | 4.50 | 4.50 | -1.40 | -23.73% | 1 | 37 | 0.48 | 0.89 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 2.93 | 4.70 | 4.76 | 0.00 | 0.00% | 0 | 7 | 1.29 | 0.87 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 2.70 | 3.75 | 3.54 | -0.33 | -8.53% | 10 | 27 | 1.37 | 0.84 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 1.61 | 3.15 | 3.09 | -0.36 | -10.44% | 4 | 11 | 1.25 | 0.81 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 2.36 | 2.82 | 2.55 | -2.26 | -46.99% | 420 | 27 | 0.46 | 0.77 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.50 | 2.06 | 2.41 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.72 | 0.10 | -0.05 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 1.76 | 2.08 | 2.08 | -1.67 | -44.54% | 3 | 15 | 0.68 | 0.67 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.50 | 1.57 | 1.69 | 1.65 | -0.95 | -36.54% | 2 | 13 | 0.47 | 0.62 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 1.27 | 1.58 | 1.46 | -0.29 | -16.58% | 16 | 56 | 0.48 | 0.55 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 0.99 | 1.14 | 1.26 | +0.07 | +5.89% | 11 | 74 | 0.47 | 0.49 | 0.14 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.81 | 0.91 | 0.86 | -0.30 | -25.87% | 16 | 143 | 0.47 | 0.42 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.50 | 0.58 | 0.71 | 0.70 | -0.18 | -20.46% | 7 | 55 | 0.43 | 0.35 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.47 | 0.54 | 0.49 | -0.11 | -18.34% | 176 | 152 | 0.45 | 0.29 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.50 | 0.34 | 0.40 | 0.39 | -0.11 | -22.00% | 6 | 50 | 0.44 | 0.23 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.24 | 0.30 | 0.28 | -0.16 | -36.37% | 75 | 903 | 0.44 | 0.19 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.50 | 0.17 | 0.25 | 0.18 | -0.12 | -40.00% | 35 | 24 | 0.43 | 0.15 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.13 | 0.18 | 0.15 | -0.08 | -34.79% | 26 | 242 | 0.45 | 0.12 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.50 | 0.09 | 0.14 | 0.33 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.09 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.06 | 0.11 | 0.08 | -0.05 | -38.47% | 875 | 81 | 0.44 | 0.07 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 0.05 | 0.87 | 0.08 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.05 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.02 | 1.47 | 0.09 | 0.00 | 0.00% | 0 | 108 | 0.87 | 0.03 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 38.50 | 0.02 | 0.29 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.03 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.01 | 0.16 | 0.05 | -0.01 | -16.67% | 11 | 4,525 | 0.55 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.01 | 0.13 | 0.05 | -0.04 | -44.45% | 1 | 144 | 0.59 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 0.01 | 1.41 | 0.17 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.85 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 2.14 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 181 | 1.52 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 1.28 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.29 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.95 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.01 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 54 | 0.72 | -0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 0.02 | 0.28 | 0.06 | +0.02 | +50.00% | 11 | 33 | 0.72 | -0.04 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.10 | 0.13 | +0.07 | +116.67% | 12 | 31 | 0.53 | -0.07 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 0.09 | 0.13 | % | 0 | 0 | 0.56 | -0.08 | 0.04 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 0.12 | 0.16 | 0.13 | +0.06 | +85.72% | 868 | 12 | 0.55 | -0.11 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 0.16 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.13 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.17 | 0.30 | 0.29 | -0.19 | -39.59% | 1 | 15 | 0.52 | -0.16 | 0.07 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 0.30 | 0.65 | 0.32 | -0.21 | -39.63% | 4 | 5 | 0.62 | -0.19 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.40 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 31 | 0.51 | -0.23 | 0.09 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 30.50 | 0.47 | 0.70 | 0.54 | +0.12 | +28.58% | 3 | 18 | 0.53 | -0.28 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.51 | 0.75 | 0.69 | +0.14 | +25.46% | 8 | 30 | 0.46 | -0.33 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.50 | 0.69 | 0.97 | 0.89 | +0.19 | +27.15% | 54 | 56 | 0.51 | -0.38 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 1.02 | 1.12 | 1.17 | +0.29 | +32.96% | 2 | 56 | 0.47 | -0.45 | 0.13 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 1.27 | 1.39 | 1.56 | +0.31 | +24.80% | 23 | 135 | 0.48 | -0.51 | 0.14 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 1.55 | 1.73 | 1.86 | +0.56 | +43.08% | 33 | 317 | 0.51 | -0.58 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.50 | 1.86 | 2.02 | 2.05 | +0.45 | +28.13% | 11 | 44 | 0.48 | -0.65 | 0.13 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 2.20 | 2.50 | 2.47 | +0.69 | +38.77% | 7 | 272 | 0.49 | -0.71 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.50 | 2.55 | 2.86 | 2.65 | +0.99 | +59.64% | 1 | 30 | 0.48 | -0.77 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 2.51 | 3.80 | 3.25 | +0.66 | +25.49% | 1 | 25 | 0.50 | -0.81 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.50 | 2.33 | 3.55 | 3.00 | 0.00 | 0.00% | 0 | 17 | 0.80 | -0.85 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 3.80 | 4.95 | 3.30 | 0.00 | 0.00% | 0 | 31 | 0.80 | -0.88 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 36.50 | 4.20 | 4.50 | 3.83 | 0.00 | 0.00% | 0 | 6 | 1.16 | -0.91 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 4.70 | 5.95 | 3.81 | 0.00 | 0.00% | 0 | 16 | 1.12 | -0.93 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 5.20 | 5.55 | 4.37 | 0.00 | 0.00% | 0 | 5 | 1.33 | -0.95 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 5.60 | 6.10 | 4.83 | 0.00 | 0.00% | 0 | 2 | 1.25 | -0.97 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 38.50 | 6.15 | 6.55 | 5.05 | 0.00 | 0.00% | 0 | 5 | 1.46 | -0.97 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 5.85 | 7.85 | 5.54 | 0.00 | 0.00% | 0 | 6 | 1.37 | -0.98 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 7.60 | 8.05 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.71 | -0.98 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 8.65 | 9.05 | 8.14 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 42.00 | 8.95 | 10.65 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 9.05 | 11.90 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 9.90 | 12.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 12.25 | 13.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 46.00 | 11.80 | 14.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 15.50 | 19.80 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |