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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.70 | 14.20 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 27.00 | 10.90 | 11.45 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 28.00 | 10.00 | 10.50 | % | 0 | 0 | 0.69 | 0.94 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 29.00 | 9.05 | 9.50 | % | 0 | 0 | 0.62 | 0.92 | 0.02 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 30.00 | 7.90 | 9.05 | % | 0 | 0 | 0.67 | 0.89 | 0.02 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 6.85 | 7.75 | % | 0 | 0 | 0.49 | 0.86 | 0.03 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 6.50 | 7.35 | % | 0 | 0 | 0.68 | 0.83 | 0.03 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 33.00 | 5.60 | 6.60 | % | 0 | 0 | 0.65 | 0.79 | 0.04 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 34.00 | 4.85 | 5.45 | % | 0 | 0 | 0.58 | 0.75 | 0.04 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 4.40 | 6.10 | % | 0 | 0 | 0.77 | 0.70 | 0.05 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 36.00 | 3.75 | 4.10 | 3.48 | +0.35 | +11.19% | 5 | 2 | 0.59 | 0.65 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 3.05 | 3.45 | 2.68 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.59 | 0.06 | -0.04 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 2.36 | 2.97 | 2.79 | % | 3 | 0 | 0.54 | 0.53 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 39.00 | 2.18 | 2.50 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.48 | 0.06 | -0.04 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 1.68 | 2.39 | 2.05 | +0.42 | +25.77% | 11 | 2 | 0.58 | 0.42 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 41.00 | 0.92 | 1.85 | 1.45 | +0.38 | +35.52% | 10 | 5 | 0.51 | 0.37 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.00 | 1.15 | 1.46 | 1.09 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.32 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 43.00 | 0.67 | 1.19 | % | 0 | 0 | 0.52 | 0.27 | 0.05 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 0.28 | 0.97 | 0.68 | % | 1 | 0 | 0.49 | 0.23 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 45.00 | 0.56 | 0.97 | 0.99 | +0.66 | +200.00% | 1 | 4 | 0.54 | 0.20 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.00 | 0.30 | 0.78 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.17 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 47.00 | 0.32 | 1.79 | % | 0 | 0 | 0.76 | 0.14 | 0.03 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 0.58 | 0.08 | 0.02 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 1.72 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.37 | % | 0 | 0 | 0.75 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.33 | % | 0 | 0 | 0.71 | -0.06 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 29.00 | 0.11 | 0.49 | 0.26 | % | 1 | 0 | 0.69 | -0.08 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 30.00 | 0.17 | 0.54 | 0.50 | % | 1 | 0 | 0.59 | -0.11 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 31.00 | 0.39 | 0.92 | 0.45 | -0.02 | -4.26% | 1 | 4 | 0.65 | -0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 32.00 | 0.36 | 0.98 | % | 0 | 0 | 0.65 | -0.17 | 0.03 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 33.00 | 0.88 | 1.44 | % | 0 | 0 | 0.66 | -0.21 | 0.04 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 34.00 | 1.13 | 1.48 | 1.61 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.25 | 0.04 | -0.03 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 1.40 | 1.71 | 2.03 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.30 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 1.44 | 2.11 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.35 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 1.45 | 2.68 | 2.15 | % | 1 | 0 | 0.52 | -0.41 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 38.00 | 1.64 | 3.30 | % | 0 | 0 | 0.51 | -0.47 | 0.06 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 39.00 | 2.23 | 3.60 | 3.25 | % | 10 | 0 | 0.47 | -0.52 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 40.00 | 2.94 | 4.10 | % | 0 | 0 | 0.47 | -0.58 | 0.06 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 41.00 | 4.45 | 4.75 | % | 0 | 0 | 0.55 | -0.63 | 0.06 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 42.00 | 5.10 | 5.85 | % | 0 | 0 | 0.59 | -0.68 | 0.05 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 43.00 | 5.40 | 7.25 | % | 0 | 0 | 0.48 | -0.73 | 0.05 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 6.15 | 7.10 | % | 0 | 0 | 0.48 | -0.77 | 0.05 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 7.05 | 8.90 | % | 0 | 0 | 0.62 | -0.80 | 0.04 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 46.00 | 7.60 | 9.10 | % | 0 | 0 | 0.47 | -0.83 | 0.04 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 9.15 | 10.45 | % | 0 | 0 | 0.65 | -0.86 | 0.03 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 11.90 | 12.50 | % | 0 | 0 | 0.98 | -0.92 | 0.02 | -0.01 | 5/5/2025 3:59:50 PM EST |