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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.35 | 15.30 | 16.88 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 11.35 | 12.45 | 12.20 | -1.15 | -8.62% | 1 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 8.85 | 10.00 | 9.90 | -1.03 | -9.43% | 2 | 2 | 1.27 | 0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 5.60 | 7.85 | 8.55 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.93 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 5.30 | 5.80 | 5.48 | % | 2 | 0 | 0.52 | 0.84 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 30.00 | 3.45 | 3.55 | 3.42 | -0.92 | -21.20% | 23 | 145 | 0.46 | 0.70 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 2.05 | 2.23 | 2.13 | -0.60 | -21.98% | 265 | 143 | 0.45 | 0.52 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 1.07 | 1.30 | 1.10 | -0.15 | -12.00% | 122 | 427 | 0.44 | 0.34 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 0.49 | 0.55 | 0.56 | -0.09 | -13.85% | 35 | 546 | 0.43 | 0.20 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.23 | 0.27 | 0.28 | +0.03 | +12.00% | 67 | 224 | 0.44 | 0.11 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 42.50 | 0.11 | 0.15 | 0.12 | -0.09 | -42.86% | 2 | 24 | 0.46 | 0.06 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.03 | 0.12 | 0.07 | -0.06 | -46.16% | 84 | 41 | 0.46 | 0.03 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 47.50 | 0.01 | 0.54 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 1.29 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 0.02 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.57 | -0.02 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.17 | 0.23 | 0.19 | -0.01 | -5.00% | 7 | 42 | 0.51 | -0.07 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 0.48 | 0.55 | 0.49 | +0.09 | +22.50% | 69 | 93 | 0.48 | -0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 1.10 | 1.19 | 1.10 | +0.15 | +15.79% | 73 | 76 | 0.47 | -0.30 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 2.15 | 2.30 | 2.26 | +0.40 | +21.51% | 172 | 190 | 0.46 | -0.48 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 3.65 | 3.75 | 3.88 | +0.43 | +12.47% | 94 | 245 | 0.43 | -0.66 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 5.60 | 5.80 | 5.80 | +0.72 | +14.18% | 4 | 13 | 0.44 | -0.80 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 7.85 | 8.00 | 7.35 | 0.00 | 0.00% | 0 | 80 | 0.42 | -0.89 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 42.50 | 10.25 | 10.40 | % | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 12.00 | 13.90 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 47.50 | 15.20 | 16.05 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST |