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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.00 | 10.55 | % | 0 | 0 | 1.41 | 0.92 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 27.00 | 8.15 | 10.15 | % | 0 | 0 | 1.24 | 0.87 | 0.02 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 28.00 | 5.25 | 9.35 | % | 0 | 0 | 1.22 | 0.84 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 29.00 | 5.60 | 7.45 | % | 0 | 0 | 1.10 | 0.81 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 30.00 | 5.70 | 6.25 | 8.53 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.79 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 5.05 | 6.45 | % | 0 | 0 | 1.02 | 0.75 | 0.04 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 32.00 | 4.30 | 6.20 | % | 0 | 0 | 0.54 | 0.71 | 0.04 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 33.00 | 2.92 | 4.10 | 5.22 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.66 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 2.94 | 3.50 | % | 0 | 0 | 0.55 | 0.61 | 0.05 | -0.04 | 2/21/2025 3:59:54 PM EST | |||
| 35.00 | 1.54 | 2.99 | 2.90 | % | 2 | 0 | 0.45 | 0.55 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 36.00 | 1.80 | 2.57 | % | 0 | 0 | 0.53 | 0.50 | 0.06 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 37.00 | 1.35 | 2.27 | 2.06 | -0.85 | -29.21% | 4 | 3 | 0.52 | 0.44 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 38.00 | 1.38 | 1.92 | 1.65 | -0.85 | -34.00% | 1 | 2 | 0.56 | 0.39 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 39.00 | 1.27 | 1.58 | 1.35 | -1.05 | -43.75% | 3 | 1,951 | 0.57 | 0.34 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 0.31 | 1.28 | 1.81 | 0.00 | 0.00% | 0 | 10 | 0.48 | 0.30 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 41.00 | 0.78 | 1.30 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.26 | 0.05 | -0.03 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 42.00 | 0.08 | 1.06 | 1.19 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.23 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 43.00 | 0.38 | 1.42 | 0.76 | -0.47 | -38.22% | 29 | 1 | 0.62 | 0.20 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 44.00 | 0.20 | 0.67 | 0.52 | -0.49 | -48.52% | 2 | 2 | 0.54 | 0.19 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 45.00 | 0.24 | 1.18 | % | 0 | 0 | 0.62 | 0.16 | 0.03 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 46.00 | 0.11 | 1.11 | % | 0 | 0 | 0.61 | 0.14 | 0.03 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 47.00 | 0.01 | 1.10 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.12 | 0.03 | -0.02 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 48.00 | 0.20 | 0.38 | % | 0 | 0 | 0.61 | 0.12 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 0.07 | 1.47 | % | 0 | 0 | 0.65 | 0.08 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.24 | % | 0 | 0 | 0.82 | -0.08 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 27.00 | 0.22 | 1.01 | % | 0 | 0 | 0.63 | -0.13 | 0.02 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 28.00 | 0.10 | 0.54 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.16 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 29.00 | 0.50 | 0.97 | % | 0 | 0 | 0.61 | -0.19 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 30.00 | 0.63 | 1.24 | 0.81 | +0.31 | +62.00% | 5 | 8 | 0.61 | -0.21 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 31.00 | 0.74 | 1.96 | 1.02 | +0.35 | +52.24% | 1 | 6 | 0.62 | -0.25 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 32.00 | 0.71 | 2.23 | 1.33 | +0.56 | +72.73% | 1 | 9 | 0.57 | -0.29 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 33.00 | 1.47 | 2.47 | 1.68 | +0.68 | +68.00% | 1 | 5 | 0.64 | -0.34 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 34.00 | 1.47 | 2.49 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.39 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 35.00 | 1.82 | 2.93 | 1.71 | % | 2 | 0 | 0.53 | -0.45 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 36.00 | 2.81 | 3.35 | 3.26 | +0.81 | +33.07% | 1 | 100 | 0.58 | -0.50 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 37.00 | 2.92 | 3.95 | 3.90 | +1.18 | +43.39% | 2 | 3 | 0.57 | -0.56 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 38.00 | 4.20 | 4.60 | % | 0 | 0 | 0.99 | -0.61 | 0.06 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 39.00 | 4.90 | 5.30 | 3.45 | 0.00 | 0.00% | 0 | 1,909 | 0.56 | -0.66 | 0.05 | -0.03 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 40.00 | 4.65 | 6.10 | % | 0 | 0 | 0.92 | -0.70 | 0.05 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 41.00 | 6.25 | 6.95 | % | 0 | 0 | 0.99 | -0.74 | 0.05 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 42.00 | 6.50 | 7.70 | % | 0 | 0 | 0.53 | -0.77 | 0.04 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 43.00 | 8.25 | 8.60 | % | 0 | 0 | 1.05 | -0.80 | 0.04 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 44.00 | 7.55 | 9.50 | % | 0 | 0 | 1.11 | -0.81 | 0.03 | -0.03 | 2/21/2025 3:59:54 PM EST | |||
| 45.00 | 9.90 | 11.25 | % | 0 | 0 | 1.16 | -0.84 | 0.03 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 46.00 | 10.05 | 11.35 | % | 0 | 0 | 1.10 | -0.86 | 0.03 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 47.00 | 11.25 | 14.20 | % | 0 | 0 | 1.00 | -0.88 | 0.03 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 48.00 | 12.05 | 13.25 | % | 0 | 0 | 1.22 | -0.88 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST | |||
| 50.00 | 13.70 | 15.35 | % | 0 | 0 | 1.25 | -0.92 | 0.02 | -0.02 | 2/21/2025 3:59:54 PM EST |