Options Chain for CHEWY INC CL A (CHWY) - $32.17 as of 3/31/2025 3:27:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.20 | 21.80 | 24.47 | 0.00 | 0.00% | 0 | 8 | 4.62 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 3:59:53 PM EST |
| 15.00 | 17.35 | 18.10 | 20.80 | 0.00 | 0.00% | 0 | 794 | 2.60 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:53 PM EST |
| 17.50 | 14.35 | 15.15 | 15.85 | 0.00 | 0.00% | 0 | 312 | 2.62 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:53 PM EST |
| 20.00 | 12.35 | 12.70 | 12.30 | -0.10 | -0.81% | 3 | 3,137 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 22.50 | 9.10 | 10.25 | 9.85 | +0.03 | +0.31% | 2 | 529 | 0.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 23.00 | 8.60 | 10.05 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 24.00 | 7.45 | 8.80 | 10.41 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 25.00 | 7.20 | 7.75 | 7.80 | +0.30 | +4.00% | 13 | 721 | 0.90 | 0.98 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 26.00 | 5.70 | 7.30 | 8.52 | 0.00 | 0.00% | 0 | 5 | 1.68 | 0.97 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 27.00 | 4.20 | 5.90 | % | 0 | 0 | 0.42 | 0.94 | 0.03 | -0.02 | 3/31/2025 3:59:53 PM EST | |||
| 27.50 | 4.20 | 5.35 | 5.30 | +0.22 | +4.34% | 1 | 1,238 | 0.61 | 0.93 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 28.00 | 3.75 | 4.95 | 4.90 | -0.86 | -14.94% | 2 | 10 | 0.63 | 0.91 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 28.50 | 3.40 | 4.40 | 4.55 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.90 | 0.05 | -0.02 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 29.00 | 2.98 | 3.95 | 4.93 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.86 | 0.06 | -0.03 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 29.50 | 3.35 | 4.35 | % | 0 | 0 | 0.55 | 0.83 | 0.07 | -0.03 | 3/31/2025 3:59:53 PM EST | |||
| 30.00 | 2.81 | 3.15 | 3.20 | +0.21 | +7.03% | 23 | 2,591 | 0.53 | 0.79 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 30.50 | 2.46 | 2.74 | 2.68 | -0.09 | -3.25% | 2 | 7 | 0.52 | 0.75 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 31.00 | 2.18 | 2.40 | 2.15 | -0.14 | -6.12% | 5 | 5 | 0.49 | 0.70 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 31.50 | 1.86 | 2.06 | 1.87 | -0.06 | -3.11% | 1 | 11 | 0.49 | 0.65 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 32.00 | 1.61 | 1.75 | 1.80 | +0.40 | +28.58% | 230 | 376 | 0.51 | 0.59 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 32.50 | 1.38 | 1.48 | 1.50 | +0.18 | +13.64% | 90 | 3,672 | 0.50 | 0.53 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 33.00 | 1.09 | 1.24 | 1.22 | +0.20 | +19.61% | 12 | 51 | 0.50 | 0.47 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 33.50 | 0.86 | 1.01 | 1.05 | +0.17 | +19.32% | 4 | 68 | 0.49 | 0.41 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 34.00 | 0.74 | 0.86 | 0.84 | +0.21 | +33.34% | 155 | 238 | 0.49 | 0.36 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 34.50 | 0.58 | 0.66 | 0.63 | +0.03 | +5.00% | 21 | 339 | 0.48 | 0.30 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 35.00 | 0.46 | 0.51 | 0.50 | +0.07 | +16.28% | 88 | 3,733 | 0.47 | 0.25 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 35.50 | 0.34 | 0.40 | 0.42 | +0.09 | +27.28% | 26 | 475 | 0.47 | 0.21 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 36.00 | 0.11 | 0.32 | 0.29 | +0.03 | +11.54% | 22 | 255 | 0.47 | 0.17 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 36.50 | 0.03 | 0.25 | 0.24 | +0.04 | +20.00% | 4 | 1,063 | 0.46 | 0.13 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 37.00 | 0.01 | 0.19 | 0.12 | -0.07 | -36.85% | 1 | 110 | 0.47 | 0.11 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 37.50 | 0.10 | 0.15 | 0.13 | +0.02 | +18.19% | 174 | 3,208 | 0.47 | 0.09 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 5 | 61 | 0.48 | 0.07 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 38.50 | 0.07 | 0.11 | 0.08 | -0.11 | -57.90% | 5 | 65 | 0.49 | 0.06 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 39.00 | 0.05 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.04 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 0.07 | 0.05 | 0.00 | 0.00% | 75 | 2,551 | 0.53 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 41.00 | 0.02 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 2,807 | 0.58 | 0.02 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 42.00 | 0.02 | 0.27 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 42.50 | 0.01 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 1,960 | 0.62 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | -0.02 | -33.34% | 6 | 1,201 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 47.50 | 0.01 | 0.11 | 0.03 | -0.01 | -25.00% | 1 | 917 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 273 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 14 | 5,779 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 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 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 213 | 1.52 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | +0.01 | +33.34% | 4 | 259 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 290 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.14 | 0.12 | +0.08 | +200.00% | 4 | 4,232 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 24.00 | 0.01 | 0.18 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 3/31/2025 3:59:53 PM EST | |||
| 25.00 | 0.01 | 0.09 | 0.06 | +0.01 | +20.00% | 1 | 10,133 | 0.63 | -0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 26.00 | 0.05 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 385 | 0.70 | -0.03 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 27.00 | 0.07 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.06 | 0.03 | -0.02 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 27.50 | 0.10 | 0.14 | 0.16 | -0.01 | -5.89% | 14 | 4,635 | 0.55 | -0.07 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 28.00 | 0.13 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 44 | 0.53 | -0.09 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 28.50 | 0.16 | 1.48 | 0.21 | -0.10 | -32.26% | 2 | 5 | 0.78 | -0.10 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 29.00 | 0.24 | 0.37 | 0.26 | -0.12 | -31.58% | 50 | 22 | 0.52 | -0.14 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 29.50 | 0.32 | 0.41 | 0.45 | 0.00 | 0.00% | 0 | 38 | 0.51 | -0.17 | 0.07 | -0.03 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 30.00 | 0.42 | 0.55 | 0.44 | -0.06 | -12.00% | 31 | 3,431 | 0.51 | -0.21 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 30.50 | 0.53 | 0.73 | 0.55 | -0.22 | -28.58% | 8 | 1,721 | 0.50 | -0.25 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 31.00 | 0.69 | 0.90 | 0.65 | -0.25 | -27.78% | 73 | 72 | 0.50 | -0.30 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 31.50 | 0.82 | 0.98 | 1.06 | +0.34 | +47.23% | 5 | 12 | 0.51 | -0.35 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 32.00 | 1.05 | 1.17 | 1.44 | +0.07 | +5.11% | 202 | 65 | 0.49 | -0.41 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 32.50 | 1.19 | 1.37 | 1.22 | -0.39 | -24.23% | 20 | 1,810 | 0.48 | -0.47 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 33.00 | 1.52 | 1.67 | 1.95 | -0.02 | -1.02% | 2 | 77 | 0.48 | -0.53 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 33.50 | 1.80 | 1.93 | 1.81 | -0.40 | -18.10% | 1 | 12 | 0.49 | -0.59 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 34.00 | 2.10 | 2.42 | 2.58 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.64 | 0.12 | -0.04 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 34.50 | 2.31 | 2.69 | 2.72 | -0.23 | -7.80% | 2 | 1 | 0.46 | -0.70 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 35.00 | 2.67 | 3.65 | 3.15 | +0.05 | +1.62% | 4 | 1,208 | 0.42 | -0.75 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 35.50 | 3.20 | 4.20 | 3.05 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.79 | 0.09 | -0.03 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 36.00 | 3.60 | 3.75 | 4.36 | +1.81 | +70.98% | 4 | 11 | 0.41 | -0.83 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 36.50 | 4.05 | 4.30 | 4.22 | 0.00 | 0.00% | 0 | 35 | 0.43 | -0.87 | 0.07 | -0.02 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 37.00 | 4.50 | 5.35 | 4.70 | +0.84 | +21.77% | 1 | 5 | 0.69 | -0.89 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 37.50 | 4.95 | 5.15 | 4.90 | -0.63 | -11.40% | 3 | 2,817 | 0.37 | -0.91 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 38.00 | 5.35 | 6.60 | % | 0 | 0 | 0.57 | -0.93 | 0.04 | -0.01 | 3/31/2025 3:59:53 PM EST | |||
| 38.50 | 5.85 | 6.95 | 5.34 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.94 | 0.04 | -0.01 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 39.00 | 6.30 | 7.45 | 5.59 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.96 | 0.03 | -0.01 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 40.00 | 7.40 | 8.50 | 8.29 | +0.39 | +4.94% | 2 | 543 | 0.66 | -0.97 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 41.00 | 8.35 | 9.65 | 7.24 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 42.00 | 9.25 | 11.00 | % | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 42.50 | 9.80 | 11.00 | 9.25 | 0.00 | 0.00% | 0 | 538 | 0.80 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 12.30 | 13.50 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.93 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 47.50 | 14.70 | 16.00 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:53 PM EST |
| 50.00 | 17.05 | 17.70 | 13.85 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 22.30 | 23.95 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:53 PM EST |