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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 8.70 | 10.90 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 7.25 | 10.90 | % | 0 | 0 | 1.59 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 7.20 | 8.95 | 9.85 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.95 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 5.95 | 8.45 | 8.48 | 0.00 | 0.00% | 0 | 21 | 1.31 | 0.93 | 0.02 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 5.35 | 6.95 | 9.00 | 0.00 | 0.00% | 0 | 30 | 0.45 | 0.91 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 27.00 | 4.40 | 5.95 | 7.50 | 0.00 | 0.00% | 0 | 19 | 1.10 | 0.88 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 3.50 | 5.40 | 5.60 | 0.00 | 0.00% | 0 | 31 | 0.67 | 0.83 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 2.99 | 4.90 | 5.82 | 0.00 | 0.00% | 0 | 28 | 0.51 | 0.77 | 0.06 | -0.03 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 2.85 | 3.30 | 4.15 | 0.00 | 0.00% | 0 | 31 | 0.50 | 0.71 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 2.16 | 2.58 | 3.00 | 0.00 | 0.00% | 0 | 30 | 0.48 | 0.64 | 0.08 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 1.64 | 2.01 | 1.60 | -1.02 | -38.94% | 3 | 25 | 0.44 | 0.55 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 1.22 | 1.38 | 1.19 | -0.33 | -21.72% | 1 | 39 | 0.44 | 0.46 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.79 | 1.31 | 0.80 | -0.31 | -27.93% | 3 | 19 | 0.42 | 0.36 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.46 | 0.63 | 0.71 | -0.10 | -12.35% | 3 | 95 | 0.40 | 0.29 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.36 | 0.57 | 0.37 | -0.43 | -53.75% | 15 | 246 | 0.43 | 0.23 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.20 | 0.34 | 0.24 | -0.06 | -20.00% | 199 | 926 | 0.45 | 0.18 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.14 | 0.26 | 0.16 | -0.08 | -33.34% | 2 | 46 | 0.45 | 0.15 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.09 | 0.33 | 0.12 | -0.06 | -33.34% | 2 | 13 | 0.45 | 0.11 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.03 | 0.40 | 0.11 | -0.02 | -15.39% | 2 | 130 | 0.53 | 0.10 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 0.02 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.08 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 42.00 | 0.01 | 1.32 | % | 0 | 0 | 0.64 | 0.04 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 1.32 | % | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 1.31 | % | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.01 | 1.31 | 0.12 | 0.00 | 0.00% | 0 | 29 | 0.62 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 1.31 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 1.34 | % | 0 | 0 | 1.92 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.36 | % | 0 | 0 | 1.53 | -0.02 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 0.01 | 1.38 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.05 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.03 | 1.41 | 0.13 | 0.00 | 0.00% | 0 | 16 | 0.85 | -0.07 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 0.09 | 1.12 | % | 0 | 0 | 0.71 | -0.09 | 0.03 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 0.15 | 1.65 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.12 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.27 | 1.12 | 0.38 | 0.00 | 0.00% | 0 | 17 | 0.62 | -0.17 | 0.05 | -0.03 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.45 | 0.55 | 0.51 | +0.11 | +27.50% | 11 | 107 | 0.48 | -0.23 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.49 | 0.79 | 0.77 | +0.22 | +40.00% | 1 | 38 | 0.47 | -0.29 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.86 | 1.11 | 1.09 | +0.14 | +14.74% | 1 | 54 | 0.44 | -0.36 | 0.08 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 1.41 | 1.52 | 1.46 | +0.09 | +6.57% | 303 | 370 | 0.45 | -0.45 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 1.57 | 2.24 | 2.09 | +0.75 | +55.97% | 162 | 31 | 0.43 | -0.54 | 0.10 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 2.53 | 2.78 | 2.49 | +0.66 | +36.07% | 1 | 27 | 0.45 | -0.64 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 3.20 | 4.45 | 2.83 | 0.00 | 0.00% | 0 | 32 | 0.59 | -0.71 | 0.08 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 4.00 | 4.25 | 4.00 | +0.28 | +7.53% | 3 | 41 | 0.43 | -0.77 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 4.90 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 40 | 0.45 | -0.82 | 0.06 | -0.02 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 5.55 | 7.05 | 5.23 | 0.00 | 0.00% | 0 | 20 | 0.82 | -0.85 | 0.05 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 6.75 | 7.95 | 5.55 | 0.00 | 0.00% | 0 | 15 | 0.90 | -0.89 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 7.70 | 8.70 | 7.15 | 0.00 | 0.00% | 0 | 26 | 1.10 | -0.90 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 8.70 | 9.75 | % | 0 | 0 | 1.21 | -0.92 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 8.80 | 10.75 | % | 0 | 0 | 1.36 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 10.10 | 12.75 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 11.15 | 13.25 | % | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 12.60 | 13.80 | % | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 46.00 | 12.00 | 15.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 16.10 | 18.95 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |