Options Chain for CHEWY INC CL A (CHWY) - $42.76 as of 6/30/2025 5:28:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.45 | 19.15 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 30.00 | 12.40 | 14.40 | 13.90 | 0.00 | 0.00% | 0 | 2 | 4.69 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:46 PM EST |
| 31.00 | 11.25 | 12.70 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 32.00 | 10.20 | 12.35 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 33.00 | 9.50 | 11.35 | 10.02 | 0.00 | 0.00% | 0 | 2 | 3.76 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:46 PM EST |
| 34.00 | 8.40 | 10.35 | 9.64 | 0.00 | 0.00% | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:46 PM EST |
| 35.00 | 7.40 | 9.40 | 11.42 | 0.00 | 0.00% | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/30/2025 3:59:46 PM EST |
| 36.00 | 6.55 | 8.30 | 7.20 | 0.00 | 0.00% | 1 | 39 | 2.94 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 36.50 | 5.85 | 7.95 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 37.00 | 5.35 | 7.60 | 6.49 | 0.00 | 0.00% | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:46 PM EST |
| 37.50 | 4.90 | 6.85 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 38.00 | 4.40 | 5.40 | 4.57 | -1.59 | -25.82% | 12 | 64 | 1.59 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 38.50 | 3.95 | 5.95 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 39.00 | 3.60 | 3.80 | 4.50 | 0.00 | 0.00% | 0 | 58 | 0.68 | 0.99 | 0.01 | 0.00 | 6/27/2025 | 6/30/2025 3:59:46 PM EST |
| 39.50 | 2.99 | 3.50 | % | 0 | 0 | 0.87 | 0.98 | 0.03 | -0.01 | 6/30/2025 3:59:46 PM EST | |||
| 40.00 | 2.63 | 2.77 | 2.65 | -0.07 | -2.58% | 44 | 615 | 0.57 | 0.96 | 0.05 | -0.03 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 40.50 | 1.96 | 2.38 | 2.16 | -0.04 | -1.82% | 23 | 2 | 0.63 | 0.92 | 0.09 | -0.06 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 41.00 | 1.68 | 1.78 | 1.55 | -0.25 | -13.89% | 42 | 109 | 0.40 | 0.87 | 0.13 | -0.09 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 41.50 | 0.96 | 1.39 | 1.45 | -0.08 | -5.23% | 80 | 77 | 0.20 | 0.80 | 0.19 | -0.10 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 42.00 | 0.74 | 1.11 | 0.86 | -0.18 | -17.31% | 423 | 285 | 0.24 | 0.70 | 0.24 | -0.11 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 42.50 | 0.58 | 0.65 | 0.56 | -0.33 | -37.08% | 383 | 167 | 0.32 | 0.57 | 0.28 | -0.12 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 43.00 | 0.36 | 0.41 | 0.40 | -0.21 | -34.43% | 287 | 263 | 0.33 | 0.43 | 0.28 | -0.11 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 43.50 | 0.19 | 0.25 | 0.24 | -0.17 | -41.47% | 277 | 3,131 | 0.33 | 0.30 | 0.25 | -0.10 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 44.00 | 0.11 | 0.14 | 0.13 | -0.11 | -45.84% | 218 | 350 | 0.35 | 0.19 | 0.19 | -0.07 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 44.50 | 0.05 | 0.08 | 0.08 | -0.06 | -42.86% | 28 | 155 | 0.35 | 0.12 | 0.14 | -0.05 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 45.00 | 0.03 | 0.06 | 0.04 | -0.05 | -55.56% | 274 | 821 | 0.38 | 0.06 | 0.09 | -0.03 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 45.50 | 0.00 | 0.23 | 0.02 | -0.04 | -66.67% | 35 | 81 | 0.69 | 0.03 | 0.05 | -0.02 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 46.00 | 0.00 | 0.11 | 0.02 | -0.03 | -60.00% | 7 | 177 | 0.62 | 0.01 | 0.03 | -0.01 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 46.50 | 0.01 | 0.10 | 0.23 | +0.19 | +475.00% | 11 | 42 | 0.55 | 0.01 | 0.01 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 47.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 11 | 240 | 0.53 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 48.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 41 | 0.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:46 PM EST |
| 48.50 | 0.00 | 0.67 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 49.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.77 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/30/2025 3:59:46 PM EST |
| 49.50 | 0.00 | 0.44 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 53 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/30/2025 3:59:46 PM EST |
| 51.00 | 0.00 | 0.04 | 0.22 | +0.20 | +1,000.00% | 3 | 129 | 1.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 1 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 53.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/30/2025 3:59:46 PM EST |
| 54.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.05 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/30/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 654 | 1.12 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/30/2025 3:59:46 PM EST |
| 56.00 | 0.00 | 0.01 | 0.79 | 0.00 | 0.00% | 0 | 21 | 1.19 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:46 PM EST |
| 57.00 | 0.00 | 0.60 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 58.00 | 0.00 | 0.57 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 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 | 0.53 | 0.03 | % | 1 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST | |
| 30.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:46 PM EST |
| 31.00 | 0.00 | 0.55 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 32.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:46 PM EST |
| 33.00 | 0.00 | 0.56 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.10 | -0.02 | -16.67% | 1 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.20 | 0.30 | +0.07 | +30.44% | 1 | 32 | 1.57 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 36.00 | 0.00 | 0.20 | 0.22 | +0.08 | +57.15% | 1 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 36.50 | 0.00 | 0.20 | 0.01 | % | 3 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST | |
| 37.00 | 0.00 | 0.18 | 0.09 | -0.12 | -57.15% | 3 | 58 | 1.19 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 0.38 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 38.00 | 0.00 | 0.04 | 0.17 | +0.16 | +1,600.00% | 1 | 645 | 0.73 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 38.50 | 0.00 | 0.05 | 0.19 | -0.04 | -17.40% | 11 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 39.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 354 | 105 | 0.62 | -0.01 | 0.01 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 39.50 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 7 | 80 | 0.61 | -0.02 | 0.03 | -0.01 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 40.00 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 1,730 | 261 | 0.46 | -0.04 | 0.05 | -0.03 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 40.50 | 0.04 | 0.06 | 0.08 | 0.00 | 0.00% | 70 | 106 | 0.40 | -0.08 | 0.09 | -0.06 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 41.00 | 0.08 | 0.09 | 0.09 | -0.07 | -43.75% | 353 | 168 | 0.38 | -0.13 | 0.13 | -0.09 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 41.50 | 0.14 | 0.18 | 0.17 | -0.19 | -52.78% | 379 | 3,137 | 0.38 | -0.20 | 0.19 | -0.10 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 42.00 | 0.11 | 0.30 | 0.29 | -0.13 | -30.96% | 297 | 372 | 0.29 | -0.30 | 0.24 | -0.11 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 42.50 | 0.45 | 0.51 | 0.56 | -0.02 | -3.45% | 90 | 98 | 0.37 | -0.43 | 0.28 | -0.12 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 43.00 | 0.59 | 0.81 | 0.88 | -0.09 | -9.28% | 77 | 151 | 0.34 | -0.57 | 0.28 | -0.11 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 43.50 | 0.66 | 1.32 | 1.92 | +0.50 | +35.22% | 15 | 109 | 0.39 | -0.70 | 0.25 | -0.10 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 44.00 | 1.38 | 1.70 | 1.77 | -0.01 | -0.57% | 10 | 74 | 0.49 | -0.81 | 0.19 | -0.07 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 44.50 | 1.67 | 2.09 | 2.16 | 0.00 | 0.00% | 0 | 52 | 0.43 | -0.88 | 0.14 | -0.05 | 6/27/2025 | 6/30/2025 3:59:46 PM EST |
| 45.00 | 2.18 | 2.60 | 2.23 | 0.00 | 0.00% | 0 | 44 | 0.69 | -0.94 | 0.09 | -0.03 | 6/27/2025 | 6/30/2025 3:59:46 PM EST |
| 45.50 | 2.51 | 3.60 | 2.63 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.97 | 0.05 | -0.02 | 6/27/2025 | 6/30/2025 3:59:46 PM EST |
| 46.00 | 3.35 | 3.50 | 3.35 | -0.10 | -2.90% | 3 | 120 | 0.56 | -0.99 | 0.03 | -0.01 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 46.50 | 3.55 | 5.70 | 3.92 | 0.00 | 0.00% | 0 | 4 | 2.17 | -0.99 | 0.01 | 0.00 | 6/27/2025 | 6/30/2025 3:59:46 PM EST |
| 47.00 | 4.15 | 4.55 | 4.66 | +1.16 | +33.15% | 3 | 49 | 0.94 | -1.00 | 0.01 | 0.00 | 6/30/2025 | 6/30/2025 3:59:46 PM EST |
| 47.50 | 4.45 | 5.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 48.00 | 5.15 | 7.00 | 7.14 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:46 PM EST |
| 48.50 | 5.50 | 7.70 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 49.00 | 6.00 | 8.40 | 7.85 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/30/2025 3:59:46 PM EST |
| 49.50 | 6.70 | 8.75 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 50.00 | 7.10 | 8.65 | 4.30 | 0.00 | 0.00% | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/30/2025 3:59:46 PM EST |
| 51.00 | 8.15 | 10.30 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 52.00 | 9.10 | 10.40 | 6.35 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/30/2025 3:59:46 PM EST |
| 53.00 | 10.10 | 11.80 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 54.00 | 11.15 | 13.40 | 10.39 | 0.00 | 0.00% | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/30/2025 3:59:46 PM EST |
| 55.00 | 11.95 | 14.20 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 56.00 | 13.00 | 14.65 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 57.00 | 13.90 | 15.65 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 58.00 | 14.95 | 17.35 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST | |||
| 60.00 | 16.95 | 19.35 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:46 PM EST |