Options Chain for CHEWY INC CL A (CHWY) - $44.71 as of 5/28/2025 5:52:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.20 | 20.20 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 30.00 | 13.80 | 15.60 | 13.75 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.96 | 0.01 | -0.02 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 32.00 | 10.50 | 12.70 | % | 0 | 0 | 1.00 | 0.94 | 0.01 | -0.02 | 5/28/2025 3:59:56 PM EST | |||
| 33.00 | 9.90 | 12.25 | 11.93 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.91 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 34.00 | 10.05 | 10.90 | % | 0 | 0 | 0.96 | 0.89 | 0.02 | -0.03 | 5/28/2025 3:59:56 PM EST | |||
| 35.00 | 8.75 | 10.55 | % | 0 | 0 | 1.07 | 0.87 | 0.02 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 36.00 | 7.60 | 9.75 | % | 0 | 0 | 0.99 | 0.85 | 0.02 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 37.00 | 6.50 | 9.75 | % | 0 | 0 | 0.63 | 0.83 | 0.03 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 38.00 | 6.75 | 7.40 | 6.92 | % | 1 | 0 | 0.80 | 0.79 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST | |
| 39.00 | 6.15 | 6.65 | % | 0 | 0 | 0.49 | 0.77 | 0.03 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 40.00 | 5.20 | 5.95 | 5.77 | -0.43 | -6.94% | 6 | 3 | 0.49 | 0.73 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 41.00 | 4.00 | 5.10 | 4.85 | -0.44 | -8.32% | 1 | 5 | 0.47 | 0.70 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 42.00 | 4.25 | 4.45 | 4.40 | +0.20 | +4.77% | 27 | 5 | 0.56 | 0.65 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 43.00 | 3.65 | 3.85 | 4.20 | +0.50 | +13.52% | 1 | 5 | 0.55 | 0.61 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 44.00 | 1.89 | 4.10 | % | 0 | 0 | 0.51 | 0.55 | 0.05 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 45.00 | 2.61 | 2.95 | 3.20 | +0.21 | +7.03% | 2 | 6 | 0.55 | 0.50 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 46.00 | 2.05 | 2.50 | 2.78 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.45 | 0.05 | -0.04 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 47.00 | 1.87 | 2.04 | 2.00 | -0.10 | -4.77% | 1 | 9 | 0.54 | 0.40 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 48.00 | 1.24 | 1.72 | 1.87 | +0.21 | +12.66% | 1 | 11 | 0.51 | 0.35 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 49.00 | 1.28 | 1.43 | % | 0 | 0 | 0.54 | 0.31 | 0.05 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.71 | 1.82 | % | 0 | 0 | 0.54 | 0.28 | 0.04 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 51.00 | 0.83 | 1.04 | % | 0 | 0 | 0.54 | 0.25 | 0.04 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 52.00 | 0.64 | 0.96 | % | 0 | 0 | 0.55 | 0.22 | 0.04 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 53.00 | 0.55 | 0.78 | % | 0 | 0 | 0.55 | 0.20 | 0.03 | -0.03 | 5/28/2025 3:59:56 PM EST | |||
| 54.00 | 0.44 | 1.34 | 0.50 | -0.16 | -24.25% | 2 | 6 | 0.64 | 0.17 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 55.00 | 0.34 | 0.80 | 0.45 | -0.05 | -10.00% | 1 | 1 | 0.58 | 0.16 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 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 | 0.56 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.01 | 5/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.15 | % | 0 | 0 | 1.24 | -0.04 | 0.01 | -0.02 | 5/28/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | -0.06 | 0.01 | -0.02 | 5/28/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.37 | % | 0 | 0 | 0.73 | -0.09 | 0.01 | -0.03 | 5/28/2025 3:59:56 PM EST | |||
| 34.00 | 0.23 | 1.15 | 0.23 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.11 | 0.02 | -0.03 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 35.00 | 0.30 | 0.66 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.13 | 0.02 | -0.04 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 36.00 | 0.42 | 0.76 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.15 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 37.00 | 0.35 | 1.47 | % | 0 | 0 | 0.66 | -0.17 | 0.03 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 38.00 | 0.53 | 2.67 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.21 | 0.03 | -0.04 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 39.00 | 0.99 | 2.20 | 0.93 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.23 | 0.03 | -0.04 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 40.00 | 1.24 | 1.80 | % | 0 | 0 | 0.62 | -0.27 | 0.04 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 41.00 | 1.49 | 1.80 | 1.80 | +0.34 | +23.29% | 2 | 4 | 0.57 | -0.30 | 0.04 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 42.00 | 0.75 | 2.20 | 1.88 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.35 | 0.05 | -0.04 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 43.00 | 2.31 | 2.66 | 2.39 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.39 | 0.05 | -0.04 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 44.00 | 2.70 | 3.20 | 2.87 | +0.19 | +7.09% | 9 | 10 | 0.57 | -0.45 | 0.05 | -0.04 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 45.00 | 2.63 | 3.55 | 3.69 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.50 | 0.05 | -0.04 | 5/23/2025 | 5/28/2025 3:59:56 PM EST |
| 46.00 | 3.75 | 5.85 | 4.01 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.55 | 0.05 | -0.04 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 47.00 | 2.86 | 5.65 | 4.61 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.60 | 0.05 | -0.04 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 48.00 | 5.20 | 6.30 | 5.25 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.65 | 0.05 | -0.04 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |
| 49.00 | 5.90 | 7.70 | % | 0 | 0 | 0.71 | -0.69 | 0.05 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 50.00 | 6.30 | 8.25 | % | 0 | 0 | 0.70 | -0.72 | 0.04 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 51.00 | 7.25 | 8.25 | % | 0 | 0 | 0.84 | -0.75 | 0.04 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 52.00 | 8.00 | 9.05 | % | 0 | 0 | 0.86 | -0.78 | 0.04 | -0.04 | 5/28/2025 3:59:56 PM EST | |||
| 53.00 | 8.50 | 10.90 | % | 0 | 0 | 0.60 | -0.80 | 0.03 | -0.03 | 5/28/2025 3:59:56 PM EST | |||
| 54.00 | 9.05 | 11.20 | 10.39 | +0.79 | +8.23% | 1 | 1 | 0.65 | -0.83 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 55.00 | 10.95 | 11.90 | % | 0 | 0 | 1.00 | -0.84 | 0.03 | -0.03 | 5/28/2025 3:59:56 PM EST |