Options Chain for CHEWY INC CL A (CHWY) - $43.92 as of 5/27/2025 4:02:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 26.30 | 29.25 | 26.59 | 0.00 | 0.00% | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 20.00 | 23.90 | 25.05 | 16.00 | 0.00 | 0.00% | 0 | 6 | 1.14 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 4:00:00 PM EST |
| 22.50 | 22.25 | 23.40 | 11.65 | 0.00 | 0.00% | 0 | 14 | 1.32 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 4:00:00 PM EST |
| 25.00 | 19.80 | 20.50 | 18.88 | 0.00 | 0.00% | 0 | 160 | 0.87 | 0.99 | 0.00 | -0.01 | 5/21/2025 | 5/27/2025 4:00:00 PM EST |
| 27.50 | 17.20 | 17.80 | 14.20 | 0.00 | 0.00% | 0 | 61 | 0.77 | 0.98 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 4:00:00 PM EST |
| 30.00 | 14.90 | 15.10 | 13.95 | 0.00 | 0.00% | 0 | 156 | 0.62 | 0.96 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 4:00:00 PM EST |
| 32.50 | 12.55 | 12.75 | 12.87 | +0.92 | +7.70% | 2 | 1,262 | 0.59 | 0.93 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 35.00 | 10.30 | 10.50 | 10.57 | +1.07 | +11.27% | 12 | 823 | 0.57 | 0.89 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 37.50 | 8.20 | 8.35 | 8.16 | +0.43 | +5.57% | 2 | 1,393 | 0.55 | 0.84 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 40.00 | 6.25 | 6.45 | 6.35 | +0.40 | +6.73% | 157 | 2,272 | 0.53 | 0.76 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 42.50 | 4.70 | 4.85 | 4.75 | +0.25 | +5.56% | 141 | 5,525 | 0.52 | 0.65 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 45.00 | 3.35 | 3.60 | 3.20 | +0.10 | +3.23% | 52 | 970 | 0.51 | 0.53 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 47.50 | 2.35 | 2.45 | 2.54 | +0.39 | +18.14% | 12 | 545 | 0.51 | 0.42 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 50.00 | 1.58 | 1.65 | 1.61 | +0.13 | +8.79% | 18 | 503 | 0.51 | 0.33 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 52.50 | 1.03 | 1.11 | 1.17 | +0.20 | +20.62% | 8 | 31 | 0.50 | 0.26 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 55.00 | 0.66 | 0.82 | 0.66 | +0.01 | +1.54% | 2 | 924 | 0.51 | 0.21 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 26 | 1.56 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.62 | 0.06 | 0.00 | 0.00% | 0 | 45 | 1.53 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 1,577 | 1.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 4:00:00 PM EST |
| 25.00 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 179 | 0.80 | -0.01 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 4:00:00 PM EST |
| 27.50 | 0.02 | 0.68 | 0.25 | 0.00 | 0.00% | 0 | 233 | 0.79 | -0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 4:00:00 PM EST |
| 30.00 | 0.10 | 0.20 | 0.20 | +0.03 | +17.65% | 1 | 1,476 | 0.61 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 32.50 | 0.24 | 0.28 | 0.28 | -0.05 | -15.16% | 60 | 844 | 0.58 | -0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 35.00 | 0.46 | 0.52 | 0.49 | -0.09 | -15.52% | 48 | 330 | 0.56 | -0.11 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 37.50 | 0.85 | 0.92 | 0.88 | -0.18 | -16.99% | 7 | 629 | 0.54 | -0.16 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 40.00 | 1.37 | 1.67 | 1.54 | -0.16 | -9.42% | 116 | 1,126 | 0.52 | -0.24 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 42.50 | 2.31 | 2.39 | 2.45 | -0.26 | -9.60% | 33 | 1,838 | 0.52 | -0.35 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 45.00 | 3.45 | 3.60 | 3.43 | -0.52 | -13.17% | 3 | 255 | 0.52 | -0.47 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 47.50 | 4.90 | 5.05 | 4.90 | -0.95 | -16.24% | 36 | 49 | 0.51 | -0.58 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 4:00:00 PM EST |
| 50.00 | 6.60 | 6.75 | 9.50 | 0.00 | 0.00% | 0 | 68 | 0.50 | -0.67 | 0.04 | -0.03 | 5/15/2025 | 5/27/2025 4:00:00 PM EST |
| 52.50 | 7.50 | 8.75 | % | 0 | 0 | 0.41 | -0.74 | 0.03 | -0.03 | 5/27/2025 4:00:00 PM EST | |||
| 55.00 | 9.25 | 11.10 | 18.20 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.79 | 0.03 | -0.03 | 2/12/2025 | 5/27/2025 4:00:00 PM EST |