Options Chain for CHEWY INC CL A (CHWY) - $41.67 as of 6/16/2025 2:55:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.95 | 17.15 | 16.70 | 0.00 | 0.00% | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:53 PM EST |
| 28.00 | 13.05 | 13.95 | 12.60 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:53 PM EST |
| 29.00 | 12.00 | 13.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 30.00 | 11.15 | 12.20 | 17.14 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 3:59:53 PM EST |
| 31.00 | 10.45 | 11.25 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 32.00 | 9.60 | 9.95 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 33.00 | 8.65 | 9.70 | 13.85 | 0.00 | 0.00% | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:53 PM EST |
| 34.00 | 7.30 | 7.95 | 7.21 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.99 | 0.00 | -0.01 | 6/13/2025 | 6/16/2025 3:59:53 PM EST |
| 35.00 | 6.70 | 6.90 | 7.17 | +0.47 | +7.02% | 25 | 37 | 0.62 | 0.96 | 0.02 | -0.02 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 36.00 | 5.65 | 6.00 | 6.11 | +0.43 | +7.57% | 2 | 51 | 0.64 | 0.95 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 37.00 | 4.70 | 4.95 | 4.61 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.90 | 0.04 | -0.04 | 6/13/2025 | 6/16/2025 3:59:53 PM EST |
| 38.00 | 2.51 | 4.85 | 4.05 | +0.26 | +6.86% | 6 | 14 | 0.55 | 0.87 | 0.06 | -0.04 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 39.00 | 2.97 | 3.10 | 2.95 | +0.13 | +4.61% | 1,032 | 107 | 0.43 | 0.82 | 0.08 | -0.04 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 40.00 | 2.18 | 2.29 | 2.19 | -0.11 | -4.79% | 342 | 1,738 | 0.41 | 0.73 | 0.11 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 41.00 | 1.50 | 1.60 | 1.60 | -0.03 | -1.84% | 117 | 189 | 0.40 | 0.61 | 0.14 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 41.50 | 1.20 | 1.28 | 1.22 | -0.08 | -6.16% | 138 | 271 | 0.40 | 0.55 | 0.14 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 42.00 | 0.96 | 1.02 | 0.99 | -0.04 | -3.89% | 117 | 162 | 0.39 | 0.47 | 0.15 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 42.50 | 0.75 | 0.83 | 0.73 | -0.09 | -10.98% | 96 | 80 | 0.39 | 0.40 | 0.14 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 43.00 | 0.57 | 0.69 | 0.58 | -0.02 | -3.34% | 127 | 134 | 0.42 | 0.33 | 0.13 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 43.50 | 0.43 | 0.47 | 0.45 | -0.05 | -10.00% | 230 | 71 | 0.38 | 0.27 | 0.12 | -0.04 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 44.00 | 0.32 | 0.36 | 0.32 | -0.10 | -23.81% | 199 | 187 | 0.38 | 0.22 | 0.11 | -0.04 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 44.50 | 0.24 | 0.27 | 0.28 | +0.01 | +3.71% | 34 | 4 | 0.38 | 0.19 | 0.09 | -0.04 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 45.00 | 0.17 | 0.20 | 0.20 | -0.03 | -13.05% | 65 | 172 | 0.39 | 0.16 | 0.08 | -0.03 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 45.50 | 0.00 | 0.15 | 0.16 | -0.08 | -33.34% | 6 | 8 | 0.40 | 0.13 | 0.07 | -0.03 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 46.00 | 0.09 | 0.12 | 0.13 | -0.04 | -23.53% | 115 | 110 | 0.39 | 0.12 | 0.06 | -0.03 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 46.50 | 0.00 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 74 | 0.43 | 0.10 | 0.05 | -0.03 | 6/11/2025 | 6/16/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.08 | 0.06 | +0.01 | +20.00% | 1 | 125 | 0.44 | 0.08 | 0.04 | -0.02 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.05 | 0.03 | -0.02 | 6/12/2025 | 6/16/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.06 | 0.05 | -0.04 | -44.45% | 9 | 581 | 0.40 | 0.05 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 48.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 39 | 0.51 | 0.04 | 0.02 | -0.01 | 6/13/2025 | 6/16/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 72 | 0.75 | 0.02 | 0.01 | -0.01 | 6/12/2025 | 6/16/2025 3:59:53 PM EST |
| 49.50 | 0.00 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.01 | 0.01 | 0.00 | 6/11/2025 | 6/16/2025 3:59:53 PM EST |
| 50.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 4 | 85 | 0.46 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.84 | 0.01 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:53 PM EST |
| 53.00 | 0.00 | 1.47 | 0.52 | 0.00 | 0.00% | 0 | 27 | 1.55 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 0.38 | 0.66 | 0.00 | 0.00% | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 1 | 220 | 0.98 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.99 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.61 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.81 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.33 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 38 | 1.61 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/16/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 1.82 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 1.55 | 0.24 | 0.00 | 0.00% | 0 | 16 | 1.36 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.75 | 1.14 | 0.00 | 0.00% | 0 | 10 | 1.24 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 6/16/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 41 | 0.63 | -0.04 | 0.02 | -0.02 | 6/13/2025 | 6/16/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 132 | 0.67 | -0.05 | 0.03 | -0.02 | 6/13/2025 | 6/16/2025 3:59:53 PM EST |
| 37.00 | 0.08 | 0.12 | 0.10 | -0.05 | -33.34% | 15 | 46 | 0.47 | -0.10 | 0.04 | -0.04 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 38.00 | 0.14 | 0.18 | 0.14 | -0.06 | -30.00% | 4 | 61 | 0.44 | -0.13 | 0.06 | -0.04 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 39.00 | 0.25 | 0.31 | 0.30 | -0.09 | -23.08% | 34 | 314 | 0.42 | -0.18 | 0.08 | -0.04 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 40.00 | 0.44 | 0.51 | 0.50 | -0.09 | -15.26% | 100 | 517 | 0.40 | -0.27 | 0.11 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 41.00 | 0.74 | 0.82 | 0.81 | -0.17 | -17.35% | 174 | 687 | 0.38 | -0.39 | 0.14 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 41.50 | 0.95 | 1.03 | 0.97 | -0.23 | -19.17% | 16 | 113 | 0.38 | -0.45 | 0.14 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 42.00 | 1.20 | 1.35 | 1.08 | -0.47 | -30.33% | 8 | 144 | 0.41 | -0.53 | 0.15 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 42.50 | 1.46 | 1.57 | 1.34 | -0.42 | -23.87% | 8 | 108 | 0.37 | -0.60 | 0.14 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 43.00 | 1.78 | 1.98 | 1.72 | -0.36 | -17.31% | 7 | 90 | 0.38 | -0.67 | 0.13 | -0.05 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 43.50 | 2.14 | 2.26 | 2.13 | -0.20 | -8.59% | 6 | 12 | 0.36 | -0.73 | 0.12 | -0.04 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 44.00 | 2.53 | 2.90 | 2.70 | -0.18 | -6.25% | 8 | 69 | 0.42 | -0.78 | 0.11 | -0.04 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 44.50 | 2.78 | 4.05 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.81 | 0.09 | -0.04 | 6/12/2025 | 6/16/2025 3:59:53 PM EST |
| 45.00 | 3.40 | 3.50 | 3.55 | -0.10 | -2.74% | 1 | 110 | 0.35 | -0.84 | 0.08 | -0.03 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 45.50 | 2.87 | 3.95 | 3.84 | +0.04 | +1.06% | 2 | 19 | 0.50 | -0.87 | 0.07 | -0.03 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 46.00 | 4.25 | 4.45 | 4.20 | -0.30 | -6.67% | 16 | 556 | 0.35 | -0.88 | 0.06 | -0.03 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 46.50 | 4.75 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.90 | 0.05 | -0.03 | 6/12/2025 | 6/16/2025 3:59:53 PM EST |
| 47.00 | 5.25 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 53 | 0.51 | -0.92 | 0.04 | -0.02 | 6/12/2025 | 6/16/2025 3:59:53 PM EST |
| 47.50 | 5.15 | 6.20 | 5.60 | -1.01 | -15.28% | 4 | 1 | 0.58 | -0.95 | 0.03 | -0.02 | 6/16/2025 | 6/16/2025 3:59:53 PM EST |
| 48.00 | 5.55 | 6.80 | 6.35 | 0.00 | 0.00% | 0 | 19 | 0.57 | -0.95 | 0.03 | -0.02 | 6/12/2025 | 6/16/2025 3:59:53 PM EST |
| 48.50 | 6.05 | 7.25 | % | 0 | 0 | 0.79 | -0.96 | 0.02 | -0.01 | 6/16/2025 3:59:53 PM EST | |||
| 49.00 | 6.30 | 8.20 | 8.79 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 6/11/2025 | 6/16/2025 3:59:53 PM EST |
| 49.50 | 6.70 | 8.55 | 4.85 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 6/10/2025 | 6/16/2025 3:59:53 PM EST |
| 50.00 | 7.70 | 8.90 | 7.97 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 3:59:53 PM EST |
| 51.00 | 8.45 | 10.00 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 52.00 | 10.20 | 10.45 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:53 PM EST |
| 53.00 | 10.80 | 11.90 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 54.00 | 11.50 | 12.60 | 8.85 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/16/2025 3:59:53 PM EST |
| 55.00 | 13.20 | 14.85 | 8.45 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/16/2025 3:59:53 PM EST |
| 56.00 | 14.05 | 15.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 57.00 | 14.45 | 16.05 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 58.00 | 15.70 | 16.95 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST | |||
| 60.00 | 18.15 | 18.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/16/2025 3:59:53 PM EST |