Options Chain for CHEWY INC CL A (CHWY) - $32.17 as of 3/31/2025 3:27:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 28.00 | 32.25 | % | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 5.00 | 26.50 | 28.95 | 23.50 | 0.00 | 0.00% | 0 | 27 | 3.77 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 3:59:53 PM EST |
| 7.50 | 24.00 | 26.45 | 32.27 | 0.00 | 0.00% | 0 | 15 | 2.88 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 3/31/2025 3:59:53 PM EST |
| 10.00 | 20.80 | 23.95 | 22.00 | 0.00 | 0.00% | 0 | 7 | 2.61 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:53 PM EST |
| 12.50 | 19.25 | 20.55 | 23.85 | 0.00 | 0.00% | 0 | 8 | 1.55 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 3:59:53 PM EST |
| 15.00 | 17.55 | 17.90 | 20.80 | 0.00 | 0.00% | 0 | 124 | 1.07 | 0.99 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:53 PM EST |
| 17.50 | 15.20 | 15.40 | 18.68 | 0.00 | 0.00% | 0 | 30 | 0.82 | 0.98 | 0.00 | -0.01 | 3/5/2025 | 3/31/2025 3:59:53 PM EST |
| 20.00 | 11.95 | 13.00 | 12.57 | -0.92 | -6.82% | 1 | 211 | 0.67 | 0.96 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 22.50 | 9.20 | 10.70 | 10.36 | +0.20 | +1.97% | 2 | 1,381 | 0.62 | 0.92 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 25.00 | 7.50 | 8.50 | 8.20 | 0.00 | 0.00% | 0 | 455 | 0.45 | 0.87 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 27.50 | 5.55 | 6.60 | 6.60 | +0.45 | +7.32% | 1 | 907 | 0.58 | 0.79 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 30.00 | 3.90 | 4.90 | 4.70 | +0.05 | +1.08% | 9 | 822 | 0.56 | 0.69 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 32.50 | 3.35 | 3.55 | 3.53 | +0.24 | +7.30% | 66 | 7,270 | 0.55 | 0.57 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 35.00 | 2.34 | 2.44 | 2.46 | +0.19 | +8.37% | 139 | 2,567 | 0.53 | 0.45 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 37.50 | 1.56 | 1.64 | 1.64 | +0.16 | +10.82% | 28 | 1,958 | 0.52 | 0.34 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 40.00 | 0.86 | 1.09 | 1.05 | +0.09 | +9.38% | 171 | 2,313 | 0.52 | 0.25 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 42.50 | 0.63 | 0.74 | 0.71 | +0.13 | +22.42% | 51 | 1,172 | 0.51 | 0.18 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 0.41 | 0.47 | 0.44 | -0.01 | -2.23% | 28 | 2,172 | 0.52 | 0.13 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 47.50 | 0.27 | 0.32 | 0.27 | -0.14 | -34.15% | 1 | 564 | 0.53 | 0.09 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 50.00 | 0.18 | 0.22 | 0.18 | +0.01 | +5.89% | 5 | 1,968 | 0.54 | 0.06 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 0.06 | 0.20 | 0.08 | -0.01 | -11.12% | 5 | 807 | 0.57 | 0.03 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:53 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 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 504 | 2.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 12 | 2.50 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/31/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 229 | 1.53 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 543 | 1.29 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:53 PM EST |
| 15.00 | 0.02 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 421 | 0.82 | -0.01 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:53 PM EST |
| 17.50 | 0.02 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 391 | 0.69 | -0.02 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 3:59:53 PM EST |
| 20.00 | 0.07 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 459 | 0.65 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 22.50 | 0.29 | 0.34 | 0.36 | +0.02 | +5.89% | 16 | 2,732 | 0.60 | -0.08 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 25.00 | 0.61 | 0.68 | 0.70 | -0.02 | -2.78% | 1 | 2,317 | 0.58 | -0.13 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 27.50 | 1.15 | 1.35 | 1.37 | +0.25 | +22.33% | 2 | 2,871 | 0.56 | -0.21 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 30.00 | 1.96 | 2.05 | 1.96 | -0.13 | -6.22% | 11 | 1,875 | 0.55 | -0.31 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 32.50 | 3.05 | 3.15 | 3.05 | -0.15 | -4.69% | 18 | 1,067 | 0.54 | -0.43 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 35.00 | 4.45 | 4.80 | 4.45 | -0.15 | -3.27% | 3 | 879 | 0.52 | -0.55 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 37.50 | 6.10 | 6.45 | 6.15 | -0.45 | -6.82% | 2 | 1,182 | 0.51 | -0.66 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 40.00 | 8.05 | 8.35 | 8.40 | 0.00 | 0.00% | 0 | 433 | 0.51 | -0.75 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 42.50 | 10.25 | 10.40 | 11.15 | +1.05 | +10.40% | 1 | 537 | 0.50 | -0.82 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 45.00 | 12.50 | 12.85 | 12.05 | 0.00 | 0.00% | 0 | 481 | 0.49 | -0.87 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 47.50 | 14.95 | 16.10 | 15.05 | 0.00 | 0.00% | 0 | 345 | 0.56 | -0.91 | 0.02 | -0.01 | 3/21/2025 | 3/31/2025 3:59:53 PM EST |
| 50.00 | 17.30 | 18.50 | 14.80 | 0.00 | 0.00% | 0 | 52 | 0.61 | -0.94 | 0.02 | -0.01 | 3/5/2025 | 3/31/2025 3:59:53 PM EST |
| 55.00 | 22.35 | 23.45 | 17.45 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.97 | 0.01 | 0.00 | 2/4/2025 | 3/31/2025 3:59:53 PM EST |