Options Chain for CHEWY INC CL A (CHWY) - $36.80 as of 4/25/2025 8:22:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.65 | 17.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 23.00 | 13.70 | 14.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 24.00 | 12.60 | 13.05 | 11.45 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 25.00 | 11.70 | 11.95 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 26.00 | 10.65 | 12.25 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 27.00 | 9.70 | 10.00 | 7.18 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 28.00 | 7.90 | 9.65 | 8.81 | +1.56 | +21.52% | 10 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 29.00 | 6.95 | 8.00 | 6.85 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.99 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 29.50 | 6.45 | 9.20 | % | 0 | 0 | 0.75 | 0.99 | 0.01 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 30.00 | 6.80 | 7.05 | 6.75 | +0.90 | +15.39% | 1 | 417 | 0.70 | 0.98 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 30.50 | 6.30 | 6.55 | % | 0 | 0 | 0.65 | 0.96 | 0.02 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 31.00 | 5.85 | 6.40 | 3.62 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.95 | 0.03 | -0.02 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 31.50 | 5.30 | 6.40 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.94 | 0.03 | -0.02 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 32.00 | 4.90 | 5.10 | 4.82 | +0.82 | +20.50% | 4 | 132 | 0.53 | 0.92 | 0.04 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 32.50 | 3.55 | 5.35 | % | 0 | 0 | 0.54 | 0.90 | 0.05 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 33.00 | 4.00 | 4.25 | 3.98 | +0.53 | +15.37% | 1 | 25 | 0.53 | 0.88 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 33.50 | 2.24 | 4.70 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.85 | 0.07 | -0.04 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 34.00 | 2.95 | 3.45 | 3.15 | +0.21 | +7.15% | 42 | 105 | 0.47 | 0.82 | 0.08 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 34.50 | 2.42 | 3.15 | 2.17 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.78 | 0.09 | -0.04 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 35.00 | 2.40 | 2.73 | 2.36 | +0.10 | +4.43% | 27 | 359 | 0.48 | 0.73 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 35.50 | 1.86 | 2.40 | 2.00 | +0.44 | +28.21% | 41 | 21 | 0.51 | 0.68 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 36.00 | 1.73 | 1.86 | 1.63 | +0.09 | +5.85% | 51 | 89 | 0.46 | 0.62 | 0.12 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 36.50 | 1.43 | 1.62 | 1.52 | +0.35 | +29.92% | 69 | 28 | 0.47 | 0.56 | 0.13 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 37.00 | 1.17 | 1.31 | 1.18 | +0.04 | +3.51% | 17 | 175 | 0.45 | 0.50 | 0.13 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 37.50 | 0.42 | 1.01 | 0.96 | +0.03 | +3.23% | 11 | 14 | 0.34 | 0.44 | 0.13 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 38.00 | 0.75 | 0.88 | 0.77 | +0.11 | +16.67% | 64 | 123 | 0.45 | 0.37 | 0.12 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 39.00 | 0.46 | 0.55 | 0.45 | +0.01 | +2.28% | 53 | 92 | 0.44 | 0.26 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 40.00 | 0.17 | 0.33 | 0.30 | -0.01 | -3.23% | 2 | 138 | 0.43 | 0.18 | 0.08 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 41.00 | 0.12 | 0.21 | 0.21 | +0.01 | +5.00% | 1 | 14 | 0.45 | 0.12 | 0.06 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 42.00 | 0.09 | 0.14 | 0.13 | -0.02 | -13.34% | 1 | 1 | 0.46 | 0.09 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.30 | 0.08 | -0.03 | -27.28% | 1 | 19 | 0.67 | 0.04 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 44.00 | 0.02 | 0.53 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.03 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 46.00 | 0.01 | 0.75 | % | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 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 | 0.25 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 1.10 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 6 | 1.67 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 27.00 | 0.01 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 44 | 1.53 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 29.00 | 0.02 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 24 | 0.70 | -0.01 | 0.01 | -0.01 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 29.50 | 0.02 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.01 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 30.00 | 0.01 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 24 | 0.79 | -0.02 | 0.02 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 30.50 | 0.04 | 0.12 | % | 0 | 0 | 0.63 | -0.04 | 0.02 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 31.00 | 0.08 | 0.13 | 0.13 | -0.05 | -27.78% | 1 | 34 | 0.58 | -0.05 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 31.50 | 0.08 | 0.14 | 0.39 | 0.00 | 0.00% | 0 | 6 | 0.55 | -0.06 | 0.03 | -0.02 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 32.00 | 0.13 | 0.18 | 0.29 | 0.00 | 0.00% | 0 | 80 | 0.54 | -0.08 | 0.04 | -0.03 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 32.50 | 0.17 | 0.22 | 0.19 | % | 10 | 0 | 0.53 | -0.10 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 33.00 | 0.22 | 0.28 | 0.45 | 0.00 | 0.00% | 0 | 197 | 0.52 | -0.12 | 0.06 | -0.03 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 33.50 | 0.28 | 0.54 | 0.35 | -0.19 | -35.19% | 32 | 53 | 0.56 | -0.15 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 34.00 | 0.35 | 0.53 | 0.66 | 0.00 | 0.00% | 0 | 90 | 0.52 | -0.18 | 0.08 | -0.04 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 34.50 | 0.45 | 0.60 | 0.51 | -0.56 | -52.34% | 44 | 64 | 0.48 | -0.22 | 0.09 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 35.00 | 0.56 | 0.71 | 0.61 | -0.36 | -37.12% | 24 | 74 | 0.47 | -0.27 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 35.50 | 0.70 | 0.85 | 0.91 | -0.20 | -18.02% | 6 | 8 | 0.47 | -0.32 | 0.11 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 36.00 | 0.87 | 1.04 | 1.06 | -0.26 | -19.70% | 121 | 165 | 0.46 | -0.38 | 0.12 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 36.50 | 1.07 | 1.73 | 1.14 | -0.40 | -25.98% | 21 | 18 | 0.55 | -0.44 | 0.13 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 37.00 | 1.31 | 1.62 | 2.35 | 0.00 | 0.00% | 0 | 237 | 0.45 | -0.50 | 0.13 | -0.05 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 37.50 | 1.58 | 1.79 | 1.89 | -0.68 | -26.46% | 7 | 2 | 0.46 | -0.56 | 0.13 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 38.00 | 1.87 | 2.05 | 2.22 | -0.88 | -28.39% | 2 | 9 | 0.44 | -0.63 | 0.12 | -0.04 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 39.00 | 2.46 | 2.74 | % | 0 | 0 | 0.42 | -0.74 | 0.10 | -0.04 | 4/25/2025 4:00:01 PM EST | |||
| 40.00 | 2.95 | 3.55 | % | 0 | 0 | 0.32 | -0.82 | 0.08 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 41.00 | 3.35 | 4.45 | % | 0 | 0 | 0.26 | -0.88 | 0.06 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 42.00 | 5.15 | 5.40 | % | 0 | 0 | 0.55 | -0.91 | 0.04 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 43.00 | 6.15 | 7.20 | % | 0 | 0 | 0.61 | -0.96 | 0.02 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 44.00 | 7.10 | 7.35 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.97 | 0.02 | -0.01 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 45.00 | 7.25 | 8.35 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 46.00 | 8.40 | 9.85 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 50.00 | 11.90 | 14.15 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |