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 | 15.25 | 17.25 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 10.30 | 13.10 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 31.00 | 9.15 | 12.60 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 32.00 | 7.95 | 10.55 | 9.58 | % | 4 | 0 | 1.04 | 0.98 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 33.00 | 8.40 | 10.80 | 8.68 | % | 4 | 0 | 0.82 | 0.97 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 34.00 | 6.65 | 9.95 | % | 0 | 0 | 0.97 | 0.95 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 35.00 | 6.25 | 8.60 | % | 0 | 0 | 0.87 | 0.92 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 36.00 | 5.00 | 7.90 | % | 0 | 0 | 0.60 | 0.88 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 37.00 | 4.90 | 6.00 | % | 0 | 0 | 0.79 | 0.83 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 38.00 | 3.45 | 5.60 | % | 0 | 0 | 0.63 | 0.78 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 39.00 | 2.45 | 5.80 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.71 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 40.00 | 2.20 | 5.30 | % | 0 | 0 | 0.46 | 0.65 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 41.00 | 1.15 | 3.10 | 2.85 | % | 22 | 0 | 0.28 | 0.58 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 42.00 | 2.28 | 2.55 | 2.55 | -0.05 | -1.93% | 3 | 10 | 0.42 | 0.51 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 43.00 | 0.42 | 2.75 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.45 | 0.07 | -0.03 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 44.00 | 0.70 | 2.35 | 2.37 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.39 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 4:00:00 PM EST |
| 45.00 | 0.96 | 1.38 | 1.20 | -0.15 | -11.12% | 30 | 2 | 0.39 | 0.33 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 46.00 | 0.90 | 1.43 | 0.97 | % | 2 | 0 | 0.43 | 0.28 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 47.00 | 0.67 | 1.13 | 0.95 | % | 2 | 0 | 0.43 | 0.24 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 48.00 | 0.14 | 1.82 | % | 0 | 0 | 0.45 | 0.20 | 0.04 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 49.00 | 0.03 | 1.98 | % | 0 | 0 | 0.45 | 0.16 | 0.04 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 50.00 | 0.13 | 1.57 | % | 0 | 0 | 0.47 | 0.13 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 51.00 | 0.00 | 2.13 | % | 0 | 0 | 0.88 | 0.10 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.97 | % | 0 | 0 | 0.67 | 0.08 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 1.68 | % | 0 | 0 | 0.86 | 0.06 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 1.97 | % | 0 | 0 | 0.94 | 0.05 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.22 | % | 0 | 0 | 1.00 | 0.04 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.01 | 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 | 2.13 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.14 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.17 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.21 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.27 | % | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 34.00 | 0.16 | 0.34 | 0.26 | % | 2 | 0 | 0.39 | -0.05 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 35.00 | 0.21 | 0.45 | 0.40 | % | 1 | 0 | 0.37 | -0.08 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 36.00 | 0.16 | 0.58 | % | 0 | 0 | 0.27 | -0.12 | 0.04 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 37.00 | 0.02 | 2.60 | % | 0 | 0 | 0.48 | -0.17 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 38.00 | 0.05 | 3.05 | % | 0 | 0 | 0.51 | -0.22 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 39.00 | 1.16 | 1.55 | 1.25 | % | 2 | 0 | 0.42 | -0.29 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 40.00 | 0.27 | 2.85 | % | 0 | 0 | 0.38 | -0.35 | 0.07 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 41.00 | 0.82 | 3.75 | 1.97 | % | 1 | 0 | 0.44 | -0.42 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 42.00 | 2.41 | 2.69 | 2.74 | % | 12 | 0 | 0.40 | -0.49 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 43.00 | 1.51 | 4.05 | % | 0 | 0 | 0.68 | -0.55 | 0.07 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 44.00 | 1.98 | 5.70 | % | 0 | 0 | 0.68 | -0.61 | 0.06 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 45.00 | 2.87 | 6.10 | % | 0 | 0 | 0.75 | -0.67 | 0.06 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 46.00 | 4.30 | 7.00 | % | 0 | 0 | 0.76 | -0.72 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 47.00 | 4.15 | 6.80 | % | 0 | 0 | 0.55 | -0.76 | 0.05 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 48.00 | 4.95 | 8.20 | % | 0 | 0 | 0.66 | -0.80 | 0.04 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 49.00 | 5.80 | 9.70 | % | 0 | 0 | 0.79 | -0.84 | 0.04 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 50.00 | 7.15 | 10.60 | % | 0 | 0 | 0.80 | -0.87 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 51.00 | 8.25 | 10.30 | % | 0 | 0 | 0.86 | -0.90 | 0.03 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 52.00 | 9.05 | 12.25 | % | 0 | 0 | 0.91 | -0.92 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 53.00 | 10.55 | 12.65 | % | 0 | 0 | 0.77 | -0.94 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 54.00 | 11.60 | 13.45 | % | 0 | 0 | 0.95 | -0.95 | 0.02 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 55.00 | 12.10 | 14.35 | % | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 60.00 | 16.60 | 19.25 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |