Options Chain for CHEWY INC CL A (CHWY) - $35.38 as of 4/23/2025 9:02:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 10.60 | 14.70 | % | 0 | 0 | 1.83 | 0.98 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 24.00 | 9.60 | 13.70 | % | 0 | 0 | 1.71 | 0.97 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 25.00 | 8.55 | 12.75 | % | 0 | 0 | 1.39 | 0.96 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 26.00 | 8.20 | 11.10 | 9.25 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.95 | 0.02 | -0.01 | 4/16/2025 | 4/23/2025 3:59:55 PM EST |
| 27.00 | 6.80 | 10.10 | 8.73 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.92 | 0.02 | -0.02 | 4/16/2025 | 4/23/2025 3:59:55 PM EST |
| 28.00 | 6.40 | 9.30 | % | 0 | 0 | 1.34 | 0.90 | 0.03 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 29.00 | 5.60 | 8.45 | % | 0 | 0 | 1.26 | 0.86 | 0.03 | -0.03 | 4/23/2025 3:59:55 PM EST | |||
| 30.00 | 4.70 | 7.65 | 6.07 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.82 | 0.04 | -0.03 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 31.00 | 4.55 | 6.80 | % | 0 | 0 | 0.64 | 0.78 | 0.04 | -0.03 | 4/23/2025 3:59:55 PM EST | |||
| 32.00 | 3.55 | 5.45 | % | 0 | 0 | 0.54 | 0.74 | 0.05 | -0.03 | 4/23/2025 3:59:55 PM EST | |||
| 33.00 | 2.93 | 5.30 | 3.76 | 0.00 | 0.00% | 0 | 120 | 0.61 | 0.69 | 0.05 | -0.04 | 4/17/2025 | 4/23/2025 3:59:55 PM EST |
| 34.00 | 1.78 | 4.80 | % | 0 | 0 | 0.55 | 0.63 | 0.06 | -0.04 | 4/23/2025 3:59:55 PM EST | |||
| 35.00 | 2.32 | 3.65 | 2.89 | -0.03 | -1.03% | 7 | 13 | 0.61 | 0.57 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 36.00 | 1.83 | 2.76 | 2.50 | +0.28 | +12.62% | 1 | 27 | 0.55 | 0.51 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 37.00 | 0.98 | 3.35 | 2.05 | +0.86 | +72.27% | 3 | 6 | 0.66 | 0.44 | 0.06 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 38.00 | 1.06 | 2.52 | % | 0 | 0 | 0.61 | 0.38 | 0.06 | -0.03 | 4/23/2025 3:59:55 PM EST | |||
| 39.00 | 0.79 | 2.43 | % | 0 | 0 | 0.78 | 0.33 | 0.06 | -0.03 | 4/23/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.11 | 2.53 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.28 | 0.05 | -0.03 | 4/16/2025 | 4/23/2025 3:59:55 PM EST |
| 41.00 | 0.43 | 2.03 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.24 | 0.05 | -0.03 | 4/16/2025 | 4/23/2025 3:59:55 PM EST |
| 42.00 | 0.01 | 1.25 | 0.43 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.21 | 0.04 | -0.02 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 1.78 | % | 0 | 0 | 0.92 | 0.15 | 0.04 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 1.70 | % | 0 | 0 | 0.95 | 0.13 | 0.03 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.14 | % | 0 | 0 | 0.86 | 0.10 | 0.03 | -0.01 | 4/23/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.43 | % | 0 | 0 | 1.54 | -0.02 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.44 | % | 0 | 0 | 1.44 | -0.03 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.21 | % | 0 | 0 | 1.35 | -0.04 | 0.01 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 1.56 | % | 0 | 0 | 1.28 | -0.05 | 0.02 | -0.01 | 4/23/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 1.63 | % | 0 | 0 | 1.20 | -0.08 | 0.02 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 1.66 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.10 | 0.03 | -0.02 | 4/15/2025 | 4/23/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 1.82 | % | 0 | 0 | 0.79 | -0.14 | 0.03 | -0.03 | 4/23/2025 3:59:55 PM EST | |||
| 30.00 | 0.10 | 1.96 | 0.87 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.18 | 0.04 | -0.03 | 4/17/2025 | 4/23/2025 3:59:55 PM EST |
| 31.00 | 0.56 | 1.45 | 0.70 | % | 5 | 0 | 0.64 | -0.22 | 0.04 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST | |
| 32.00 | 0.78 | 1.96 | 0.96 | % | 4 | 0 | 0.65 | -0.26 | 0.05 | -0.03 | 4/23/2025 | 4/23/2025 3:59:55 PM EST | |
| 33.00 | 1.04 | 2.80 | % | 0 | 0 | 0.70 | -0.31 | 0.05 | -0.04 | 4/23/2025 3:59:55 PM EST | |||
| 34.00 | 1.39 | 2.28 | 2.00 | % | 1 | 0 | 0.58 | -0.37 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST | |
| 35.00 | 1.77 | 2.87 | 2.33 | -0.38 | -14.03% | 5 | 1 | 0.58 | -0.43 | 0.06 | -0.04 | 4/23/2025 | 4/23/2025 3:59:55 PM EST |
| 36.00 | 2.26 | 3.05 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.49 | 0.06 | -0.04 | 4/22/2025 | 4/23/2025 3:59:55 PM EST |
| 37.00 | 2.23 | 4.55 | % | 0 | 0 | 0.64 | -0.56 | 0.06 | -0.03 | 4/23/2025 3:59:55 PM EST | |||
| 38.00 | 2.38 | 5.15 | % | 0 | 0 | 0.67 | -0.62 | 0.06 | -0.03 | 4/23/2025 3:59:55 PM EST | |||
| 39.00 | 2.35 | 5.90 | % | 0 | 0 | 0.73 | -0.67 | 0.06 | -0.03 | 4/23/2025 3:59:55 PM EST | |||
| 40.00 | 3.10 | 7.30 | 7.41 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.72 | 0.05 | -0.03 | 4/10/2025 | 4/23/2025 3:59:55 PM EST |
| 41.00 | 4.15 | 8.10 | % | 0 | 0 | 0.99 | -0.76 | 0.05 | -0.03 | 4/23/2025 3:59:55 PM EST | |||
| 42.00 | 4.85 | 9.05 | % | 0 | 0 | 1.01 | -0.79 | 0.04 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 43.00 | 5.70 | 9.90 | % | 0 | 0 | 1.03 | -0.85 | 0.04 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 44.00 | 6.65 | 10.80 | % | 0 | 0 | 1.08 | -0.87 | 0.03 | -0.02 | 4/23/2025 3:59:55 PM EST | |||
| 45.00 | 7.65 | 11.70 | % | 0 | 0 | 1.12 | -0.90 | 0.03 | -0.01 | 4/23/2025 3:59:55 PM EST |