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 | 12.50 | 13.90 | % | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 26.00 | 11.80 | 12.55 | % | 0 | 0 | 0.91 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 27.00 | 10.55 | 12.20 | % | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 28.00 | 9.60 | 10.40 | % | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 29.00 | 8.95 | 9.40 | 8.31 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.93 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 7.95 | 8.50 | % | 0 | 0 | 0.60 | 0.90 | 0.02 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 31.00 | 7.20 | 7.60 | % | 0 | 0 | 0.62 | 0.87 | 0.03 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 6.25 | 7.00 | % | 0 | 0 | 0.65 | 0.84 | 0.03 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 33.00 | 5.55 | 6.80 | 5.75 | % | 2 | 0 | 0.64 | 0.80 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 34.00 | 4.85 | 5.20 | % | 0 | 0 | 0.61 | 0.75 | 0.04 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 3.20 | 4.40 | 4.06 | 0.00 | 0.00% | 0 | 99 | 0.46 | 0.70 | 0.05 | -0.04 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 3.50 | 3.75 | 3.60 | +0.55 | +18.04% | 1 | 46 | 0.58 | 0.65 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 2.91 | 3.15 | 3.10 | +0.95 | +44.19% | 2 | 21 | 0.57 | 0.59 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 1.80 | 2.60 | 2.61 | +0.69 | +35.94% | 10 | 16 | 0.49 | 0.53 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 39.00 | 1.53 | 2.17 | 2.10 | +0.47 | +28.84% | 5 | 5 | 0.51 | 0.47 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 40.00 | 1.39 | 1.79 | 1.51 | +0.43 | +39.82% | 9 | 48 | 0.54 | 0.41 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 41.00 | 1.25 | 1.39 | 1.25 | +0.11 | +9.65% | 8 | 2 | 0.50 | 0.35 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 42.00 | 0.93 | 1.11 | 1.02 | +0.16 | +18.61% | 6 | 9 | 0.54 | 0.30 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 43.00 | 0.71 | 1.22 | 0.85 | +0.27 | +46.56% | 1 | 13 | 0.58 | 0.25 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 44.00 | 0.07 | 0.82 | 0.59 | % | 5 | 0 | 0.49 | 0.21 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 45.00 | 0.40 | 0.77 | 0.50 | +0.12 | +31.58% | 1 | 3 | 0.59 | 0.17 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 46.00 | 0.31 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.14 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 47.00 | 0.22 | 0.39 | 0.36 | % | 2 | 0 | 0.59 | 0.12 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | 0.06 | 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 | 0.10 | % | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.68 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.91 | % | 0 | 0 | 0.70 | -0.05 | 0.01 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.33 | 0.24 | -0.12 | -33.34% | 3 | 2 | 0.61 | -0.07 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.28 | 0.42 | 0.38 | -0.16 | -29.63% | 2 | 14 | 0.70 | -0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 31.00 | 0.42 | 0.47 | % | 0 | 0 | 0.63 | -0.13 | 0.03 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 32.00 | 0.56 | 0.71 | 0.68 | -0.19 | -21.84% | 2 | 14 | 0.63 | -0.16 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 33.00 | 0.35 | 0.88 | 0.65 | -0.43 | -39.82% | 3 | 14 | 0.55 | -0.20 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 34.00 | 1.00 | 1.10 | 1.22 | -0.21 | -14.69% | 1 | 5 | 0.60 | -0.25 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.99 | 1.45 | 1.89 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.30 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 36.00 | 1.56 | 1.80 | 2.38 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.35 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 37.00 | 1.98 | 2.15 | 2.07 | -0.63 | -23.34% | 7 | 13 | 0.57 | -0.41 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 38.00 | 2.39 | 2.67 | 2.50 | % | 42 | 0 | 0.56 | -0.47 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 39.00 | 2.98 | 3.20 | 3.05 | % | 9 | 0 | 0.56 | -0.53 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 40.00 | 3.30 | 3.80 | 4.55 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.59 | 0.06 | -0.04 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 41.00 | 4.25 | 4.55 | % | 0 | 0 | 0.56 | -0.65 | 0.06 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 42.00 | 4.95 | 5.20 | % | 0 | 0 | 0.55 | -0.70 | 0.06 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 43.00 | 5.70 | 5.95 | % | 0 | 0 | 0.52 | -0.75 | 0.05 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 44.00 | 6.30 | 6.80 | % | 0 | 0 | 0.51 | -0.79 | 0.05 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 7.20 | 7.70 | % | 0 | 0 | 0.51 | -0.83 | 0.04 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 46.00 | 8.15 | 8.60 | % | 0 | 0 | 0.51 | -0.86 | 0.04 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 47.00 | 9.05 | 9.55 | % | 0 | 0 | 0.64 | -0.88 | 0.03 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 11.00 | 12.50 | % | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:50 PM EST |