Options Chain for CHEWY INC CL A (CHWY) - $36.66 as of 5/5/2025 2:45:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.05 | 19.95 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 23.00 | 13.00 | 16.95 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 24.00 | 12.00 | 15.95 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 11.00 | 14.95 | 8.82 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 26.00 | 10.05 | 14.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 27.00 | 9.00 | 13.00 | % | 0 | 0 | 2.14 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 28.00 | 8.05 | 11.95 | % | 0 | 0 | 2.02 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 29.00 | 7.05 | 11.00 | 8.25 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.98 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 6.10 | 9.55 | 7.80 | % | 2 | 0 | 1.39 | 0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 30.50 | 5.60 | 9.60 | % | 0 | 0 | 1.69 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 6.60 | 7.90 | 5.00 | 0.00 | 0.00% | 0 | 48 | 0.93 | 0.96 | 0.02 | -0.01 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 31.50 | 4.65 | 8.60 | % | 0 | 0 | 1.55 | 0.94 | 0.02 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 4.60 | 7.55 | 4.78 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.92 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 4.10 | 7.55 | 6.50 | % | 1 | 0 | 0.92 | 0.90 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 33.00 | 4.00 | 5.30 | 5.05 | +0.25 | +5.21% | 3 | 61 | 0.51 | 0.88 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 33.50 | 4.60 | 4.85 | % | 0 | 0 | 0.50 | 0.86 | 0.05 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 34.00 | 4.10 | 5.50 | 4.50 | +0.62 | +15.98% | 21 | 45 | 0.75 | 0.83 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 34.50 | 2.56 | 4.80 | % | 0 | 0 | 0.77 | 0.80 | 0.06 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 2.90 | 3.60 | 3.24 | +1.21 | +59.61% | 5 | 67 | 0.41 | 0.77 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.50 | 2.17 | 3.20 | % | 0 | 0 | 0.32 | 0.74 | 0.07 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 36.00 | 2.61 | 2.83 | 2.49 | +0.35 | +16.36% | 12 | 92 | 0.48 | 0.70 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 36.50 | 1.88 | 2.71 | % | 0 | 0 | 0.44 | 0.66 | 0.09 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 37.00 | 1.98 | 2.19 | 2.06 | +0.71 | +52.60% | 108 | 287 | 0.47 | 0.61 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 1.70 | 1.97 | 1.87 | % | 10 | 0 | 0.48 | 0.57 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 38.00 | 1.45 | 1.80 | 1.60 | +0.63 | +64.95% | 17 | 188 | 0.46 | 0.51 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 38.50 | 1.01 | 2.58 | % | 0 | 0 | 0.64 | 0.46 | 0.10 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 39.00 | 1.00 | 1.17 | 1.12 | +0.59 | +111.33% | 52 | 128 | 0.45 | 0.41 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 39.50 | 0.63 | 1.30 | % | 0 | 0 | 0.47 | 0.36 | 0.10 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 0.65 | 0.80 | 0.76 | +0.31 | +68.89% | 24 | 164 | 0.45 | 0.32 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.50 | 0.48 | 0.83 | % | 0 | 0 | 0.47 | 0.27 | 0.09 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 41.00 | 0.41 | 0.53 | 0.55 | +0.21 | +61.77% | 1 | 12 | 0.44 | 0.23 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 41.50 | 0.30 | 0.53 | % | 0 | 0 | 0.45 | 0.20 | 0.08 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 42.00 | 0.19 | 0.40 | 0.31 | +0.10 | +47.62% | 454 | 15 | 0.43 | 0.17 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.00 | 0.04 | 2.02 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.12 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 1.79 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.08 | 0.04 | -0.02 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.94 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.05 | 0.03 | -0.01 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 46.00 | 0.00 | 2.17 | % | 0 | 0 | 1.40 | 0.03 | 0.02 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 2.11 | % | 0 | 0 | 1.39 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.14 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 2.13 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 24.00 | 0.00 | 2.14 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.51 | 0.00 | 0.00% | 0 | 105 | 1.73 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 27.00 | 0.02 | 0.09 | 0.03 | -0.17 | -85.00% | 14 | 1,343 | 0.78 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | % | 14 | 0 | 0.79 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 29.00 | 0.00 | 0.14 | 0.56 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.02 | 0.01 | -0.01 | 4/14/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.01 | 1.06 | 0.13 | 0.00 | 0.00% | 0 | 28 | 1.28 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 30.50 | 0.00 | 2.23 | % | 0 | 0 | 1.72 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 1.90 | 0.34 | 0.00 | 0.00% | 0 | 610 | 1.56 | -0.04 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 31.50 | 0.00 | 1.99 | % | 0 | 0 | 0.65 | -0.06 | 0.02 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 0.03 | 0.27 | 0.24 | -0.11 | -31.43% | 10 | 69 | 0.63 | -0.08 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 0.08 | 0.43 | % | 0 | 0 | 0.68 | -0.10 | 0.03 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 33.00 | 0.22 | 0.37 | 0.23 | -0.19 | -45.24% | 12 | 31 | 0.56 | -0.12 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 33.50 | 0.08 | 0.43 | 0.30 | % | 8 | 0 | 0.55 | -0.14 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 34.00 | 0.33 | 0.46 | 0.39 | -0.18 | -31.58% | 7 | 86 | 0.53 | -0.17 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 34.50 | 0.28 | 1.90 | % | 0 | 0 | 0.79 | -0.20 | 0.06 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 0.46 | 0.62 | 0.56 | -0.46 | -45.10% | 11 | 11 | 0.50 | -0.23 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.50 | 0.43 | 0.96 | % | 0 | 0 | 0.50 | -0.26 | 0.07 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 36.00 | 0.74 | 0.92 | 1.41 | 0.00 | 0.00% | 0 | 57 | 0.49 | -0.30 | 0.08 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 36.50 | 0.85 | 1.10 | 1.21 | % | 2 | 0 | 0.48 | -0.34 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 37.00 | 1.08 | 1.28 | 1.10 | -0.79 | -41.80% | 8 | 99 | 0.50 | -0.39 | 0.09 | -0.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 0.52 | 2.47 | % | 0 | 0 | 0.51 | -0.43 | 0.10 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 38.00 | 1.52 | 1.72 | 2.55 | 0.00 | 0.00% | 0 | 104 | 0.47 | -0.49 | 0.10 | -0.05 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 38.50 | 1.72 | 2.55 | % | 0 | 0 | 0.54 | -0.54 | 0.10 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 39.00 | 2.08 | 2.31 | % | 0 | 0 | 0.47 | -0.59 | 0.10 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 39.50 | 1.74 | 2.66 | % | 0 | 0 | 0.37 | -0.64 | 0.10 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 1.73 | 2.95 | % | 0 | 0 | 0.30 | -0.68 | 0.10 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 40.50 | 2.24 | 3.60 | % | 0 | 0 | 0.37 | -0.73 | 0.09 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 41.00 | 3.50 | 4.05 | % | 0 | 0 | 0.51 | -0.77 | 0.08 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 41.50 | 3.65 | 4.40 | % | 0 | 0 | 0.54 | -0.80 | 0.08 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 42.00 | 3.35 | 5.30 | % | 0 | 0 | 0.64 | -0.83 | 0.07 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 43.00 | 4.50 | 6.00 | % | 0 | 0 | 0.44 | -0.88 | 0.05 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 4.30 | 7.95 | % | 0 | 0 | 1.27 | -0.92 | 0.04 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 5.25 | 9.10 | % | 0 | 0 | 1.34 | -0.95 | 0.03 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 46.00 | 6.15 | 10.10 | % | 0 | 0 | 1.42 | -0.97 | 0.02 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 7.25 | 10.90 | % | 0 | 0 | 1.49 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 10.20 | 14.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |