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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 21.55 | 23.75 | 24.47 | 0.00 | 0.00% | 0 | 8 | 2.73 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 20.00 | 20.45 | 21.40 | 0.00 | 0.00% | 0 | 794 | 1.17 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:54 PM EST |
| 17.50 | 17.60 | 18.00 | 20.15 | 0.00 | 0.00% | 0 | 317 | 1.36 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 15.15 | 16.15 | 17.95 | 0.00 | 0.00% | 0 | 3,145 | 1.69 | 0.99 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 22.50 | 12.75 | 13.15 | 14.78 | 0.00 | 0.00% | 0 | 552 | 1.17 | 0.98 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 10.35 | 10.80 | 10.64 | -1.56 | -12.79% | 1 | 775 | 0.98 | 0.94 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.50 | 8.15 | 8.55 | 8.10 | -2.66 | -24.73% | 2 | 3,320 | 0.84 | 0.88 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 6.15 | 6.45 | 6.29 | -1.71 | -21.38% | 45 | 2,669 | 0.55 | 0.80 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.50 | 4.45 | 4.70 | 4.38 | -1.47 | -25.13% | 29 | 2,388 | 0.55 | 0.69 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 3.05 | 3.25 | 3.13 | -1.02 | -24.58% | 211 | 3,611 | 0.54 | 0.56 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.50 | 2.03 | 2.16 | 2.15 | -0.76 | -26.12% | 101 | 2,098 | 0.54 | 0.43 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 1.32 | 1.37 | 1.33 | -0.61 | -31.45% | 101 | 2,471 | 0.54 | 0.31 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 42.50 | 0.78 | 0.97 | 0.90 | -0.49 | -35.26% | 19 | 1,387 | 0.55 | 0.21 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 0.55 | 0.64 | 0.57 | -0.26 | -31.33% | 15 | 1,246 | 0.56 | 0.14 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 47.50 | 0.37 | 0.43 | 0.73 | 0.00 | 0.00% | 0 | 833 | 0.56 | 0.10 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 0.24 | 0.29 | 0.30 | -0.11 | -26.83% | 4 | 300 | 0.57 | 0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 0.14 | 0.15 | 0.15 | -0.02 | -11.77% | 26 | 5,521 | 0.63 | 0.03 | 0.01 | 0.00 | 2/21/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 213 | 0.96 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 71 | 273 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 1.31 | 0.05 | 0.00 | 0.00% | 0 | 270 | 1.51 | -0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 22.50 | 0.07 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 4,182 | 0.70 | -0.02 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 25.00 | 0.22 | 0.28 | 0.26 | +0.11 | +73.34% | 5 | 4,541 | 0.61 | -0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 27.50 | 0.42 | 0.74 | 0.53 | +0.19 | +55.89% | 22 | 2,190 | 0.62 | -0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 30.00 | 0.76 | 1.04 | 0.92 | +0.27 | +41.54% | 8 | 984 | 0.55 | -0.20 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.50 | 1.62 | 1.80 | 1.72 | +0.70 | +68.63% | 36 | 1,947 | 0.57 | -0.31 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 2.58 | 2.96 | 2.86 | +0.78 | +37.50% | 72 | 1,431 | 0.57 | -0.44 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.50 | 4.05 | 4.45 | 4.17 | +0.92 | +28.31% | 32 | 2,595 | 0.57 | -0.57 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 5.80 | 6.25 | 5.20 | +0.42 | +8.79% | 3 | 2,780 | 0.55 | -0.69 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 42.50 | 7.35 | 8.20 | 7.10 | +0.95 | +15.45% | 30 | 2,372 | 0.72 | -0.79 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 10.15 | 10.40 | 9.25 | +1.10 | +13.50% | 3 | 136 | 0.75 | -0.86 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 47.50 | 11.50 | 12.75 | 12.85 | +2.40 | +22.97% | 2 | 73 | 1.12 | -0.90 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 50.00 | 13.90 | 15.20 | 13.85 | +1.10 | +8.63% | 5 | 1 | 0.96 | -0.93 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 55.00 | 18.90 | 20.10 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.97 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |