Options Chain for CHEWY INC CL A (CHWY) - $41.67 as of 6/13/2025 9:02:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.65 | 17.25 | 16.77 | +0.17 | +1.03% | 10 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 30.00 | 10.90 | 12.25 | 11.07 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.99 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 31.00 | 9.95 | 11.10 | % | 0 | 0 | 1.16 | 0.99 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 32.00 | 8.65 | 10.40 | % | 0 | 0 | 1.05 | 0.98 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 33.00 | 7.90 | 9.30 | % | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 34.00 | 6.90 | 8.55 | % | 0 | 0 | 0.95 | 0.94 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 35.00 | 6.35 | 7.35 | 5.77 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.91 | 0.03 | -0.02 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 36.00 | 5.70 | 7.45 | % | 0 | 0 | 0.81 | 0.87 | 0.04 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 37.00 | 5.25 | 6.10 | 5.47 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.83 | 0.04 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 38.00 | 3.30 | 5.00 | 4.65 | -0.05 | -1.07% | 10 | 27 | 0.74 | 0.78 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 39.00 | 3.10 | 5.20 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.73 | 0.06 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 40.00 | 3.15 | 3.40 | 2.90 | -0.61 | -17.38% | 19 | 41 | 0.39 | 0.66 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 41.00 | 2.55 | 2.83 | 2.75 | +0.15 | +5.77% | 8 | 41 | 0.39 | 0.60 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 42.00 | 1.69 | 2.46 | 2.00 | -0.37 | -15.62% | 6 | 29 | 0.37 | 0.52 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 43.00 | 1.56 | 1.80 | 1.88 | 0.00 | 0.00% | 0 | 44 | 0.38 | 0.45 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 44.00 | 1.26 | 1.66 | 1.36 | +0.06 | +4.62% | 1 | 84 | 0.41 | 0.38 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 45.00 | 0.97 | 1.15 | 1.00 | -0.21 | -17.36% | 24 | 92 | 0.39 | 0.31 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 46.00 | 0.72 | 0.94 | 0.73 | -0.25 | -25.51% | 14 | 57 | 0.39 | 0.25 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 47.00 | 0.41 | 0.65 | 0.66 | +0.04 | +6.46% | 13 | 60 | 0.36 | 0.20 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 48.00 | 0.40 | 0.64 | 0.43 | -0.04 | -8.52% | 15 | 264 | 0.40 | 0.16 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 49.00 | 0.30 | 0.90 | 0.40 | +0.02 | +5.27% | 2 | 14 | 0.44 | 0.12 | 0.04 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 50.00 | 0.21 | 1.01 | 0.24 | +0.08 | +50.00% | 1 | 62 | 0.45 | 0.09 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.46 | 1.50 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.07 | 0.02 | -0.01 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 1.99 | 0.28 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.05 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 1.63 | 0.93 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.04 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 1.40 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.03 | 0.01 | 0.00 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.58 | 0.72 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.02 | 0.01 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 1.37 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 1.36 | % | 0 | 0 | 0.94 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.01 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.03 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.31 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 1.38 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 1.67 | % | 0 | 0 | 1.13 | -0.01 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.63 | % | 0 | 0 | 1.04 | -0.02 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 33.00 | % | 0 | 0 | 0.92 | -0.04 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||||
| 34.00 | 0.00 | 1.09 | % | 0 | 0 | 0.80 | -0.06 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 35.00 | 0.25 | 2.19 | 0.42 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.09 | 0.03 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 36.00 | 0.33 | 0.52 | 0.68 | 0.00 | 0.00% | 0 | 35 | 0.40 | -0.13 | 0.04 | -0.02 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 37.00 | 0.45 | 0.85 | 0.91 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.17 | 0.04 | -0.02 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 38.00 | 0.71 | 0.87 | 0.78 | -0.07 | -8.24% | 2 | 40 | 0.41 | -0.22 | 0.05 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 39.00 | 1.00 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 21 | 0.42 | -0.27 | 0.06 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 40.00 | 1.28 | 1.50 | 1.49 | +0.03 | +2.06% | 11 | 35 | 0.40 | -0.34 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 41.00 | 1.42 | 1.88 | 1.93 | -0.23 | -10.65% | 67 | 49 | 0.37 | -0.40 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 42.00 | 2.15 | 2.42 | 2.42 | +0.05 | +2.11% | 50 | 13 | 0.40 | -0.48 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 43.00 | 2.65 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.55 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 44.00 | 2.63 | 4.60 | 3.35 | 0.00 | 0.00% | 0 | 17 | 0.51 | -0.62 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 45.00 | 2.95 | 4.30 | 4.39 | 0.00 | 0.00% | 0 | 7 | 0.65 | -0.69 | 0.07 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 46.00 | 4.30 | 5.65 | 5.00 | -0.38 | -7.07% | 1 | 16 | 0.77 | -0.75 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 47.00 | 4.20 | 6.45 | 6.18 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.80 | 0.05 | -0.02 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 48.00 | 6.05 | 7.60 | 7.36 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.84 | 0.05 | -0.02 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 49.00 | 5.80 | 8.60 | % | 0 | 0 | 0.60 | -0.88 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 50.00 | 7.80 | 9.05 | 9.24 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.91 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 4:00:00 PM EST |
| 51.00 | 8.35 | 10.10 | % | 0 | 0 | 0.91 | -0.93 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 52.00 | 9.20 | 11.45 | % | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 53.00 | 10.10 | 12.30 | % | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 54.00 | 11.15 | 13.40 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 55.00 | 12.15 | 14.45 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 56.00 | 12.55 | 15.80 | % | 0 | 0 | 1.15 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 57.00 | 14.05 | 16.45 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 58.00 | 15.65 | 16.50 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 60.00 | 17.45 | 19.45 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |