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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 34.45 | 37.35 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 32.00 | 34.75 | 23.50 | 0.00 | 0.00% | 0 | 27 | 3.83 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 5/5/2025 3:59:50 PM EST |
| 7.50 | 29.50 | 32.25 | 32.27 | 0.00 | 0.00% | 0 | 15 | 2.94 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 27.10 | 29.75 | 24.50 | 0.00 | 0.00% | 0 | 13 | 2.41 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:50 PM EST |
| 12.50 | 24.50 | 27.40 | 21.25 | 0.00 | 0.00% | 0 | 7 | 2.07 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 22.60 | 23.05 | 19.00 | 0.00 | 0.00% | 0 | 838 | 1.36 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 20.10 | 20.55 | 17.80 | 0.00 | 0.00% | 0 | 323 | 1.21 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 17.90 | 18.40 | 18.10 | +1.25 | +7.42% | 1,213 | 3,054 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 15.40 | 15.85 | 15.35 | +1.40 | +10.04% | 1 | 1,638 | 0.75 | 0.98 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 13.05 | 13.20 | 11.60 | 0.00 | 0.00% | 0 | 925 | 0.71 | 0.96 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 10.30 | 10.85 | 10.20 | 0.00 | 0.00% | 0 | 1,113 | 0.65 | 0.92 | 0.01 | -0.02 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 8.45 | 8.60 | 8.67 | +1.20 | +16.07% | 48 | 1,702 | 0.62 | 0.87 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 6.40 | 6.60 | 6.60 | +0.98 | +17.44% | 5 | 3,393 | 0.60 | 0.80 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 4.65 | 4.80 | 4.85 | +0.90 | +22.79% | 66 | 2,493 | 0.58 | 0.70 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 3.20 | 3.30 | 3.26 | +0.62 | +23.49% | 144 | 8,227 | 0.56 | 0.57 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 2.09 | 2.20 | 2.14 | +0.42 | +24.42% | 333 | 3,232 | 0.54 | 0.43 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 1.29 | 1.41 | 1.33 | +0.28 | +26.67% | 281 | 1,307 | 0.53 | 0.31 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 0.76 | 0.82 | 0.83 | +0.23 | +38.34% | 26 | 2,282 | 0.53 | 0.21 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 0.45 | 0.57 | 0.49 | +0.07 | +16.67% | 10 | 1,400 | 0.54 | 0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 0.26 | 0.31 | 0.30 | +0.12 | +66.67% | 5 | 1,997 | 0.54 | 0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 0.06 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 862 | 0.57 | 0.03 | 0.01 | -0.01 | 4/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 504 | 2.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.67 | 0.05 | 0.00 | 0.00% | 0 | 34 | 4.20 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.72 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.38 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 229 | 2.72 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.64 | 0.08 | 0.00 | 0.00% | 0 | 537 | 2.28 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 380 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.37 | 0.15 | 0.00 | 0.00% | 0 | 376 | 1.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 0.01 | 0.41 | 0.14 | 0.00 | 0.00% | 0 | 459 | 1.27 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 0.06 | 0.26 | 0.10 | -0.04 | -28.58% | 26 | 2,018 | 0.85 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.12 | 0.26 | 0.24 | 0.00 | 0.00% | 3 | 2,153 | 0.74 | -0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 0.24 | 0.33 | 0.25 | -0.13 | -34.22% | 34 | 5,618 | 0.66 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.52 | 0.55 | 0.51 | -0.21 | -29.17% | 54 | 2,109 | 0.62 | -0.13 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 0.97 | 1.03 | 0.95 | -0.33 | -25.79% | 48 | 3,019 | 0.60 | -0.20 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 1.67 | 1.83 | 1.68 | -0.46 | -21.50% | 213 | 1,375 | 0.58 | -0.30 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 2.54 | 2.76 | 2.69 | -0.61 | -18.49% | 230 | 1,390 | 0.56 | -0.43 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 4.05 | 4.15 | 4.15 | -0.85 | -17.00% | 18 | 598 | 0.55 | -0.57 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 5.55 | 5.85 | 6.85 | 0.00 | 0.00% | 0 | 348 | 0.52 | -0.69 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 7.60 | 7.85 | 7.76 | -1.79 | -18.75% | 7 | 476 | 0.51 | -0.79 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 9.90 | 10.05 | 10.80 | 0.00 | 0.00% | 0 | 313 | 0.53 | -0.86 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 50.00 | 12.20 | 12.40 | 14.80 | 0.00 | 0.00% | 0 | 52 | 0.53 | -0.92 | 0.02 | -0.01 | 3/5/2025 | 5/5/2025 3:59:50 PM EST |
| 55.00 | 17.10 | 18.20 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |