Options Chain for CHEWY INC CL A (CHWY)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
25.00 24.20 24.55 22.30 0.00 0.00% 0 1 6.87 1.00 0.00 -0.01 1/27/2023 2/2/2023 8:59:34 PM
26.00 23.20 23.55 20.30 0.00 0.00% 0 17 6.86 1.00 0.00 -0.01 1/27/2023 2/2/2023 8:59:34 PM
27.00 22.20 22.55 % 0 0 6.16 1.00 0.00 -0.01 2/2/2023 8:59:34 PM
28.00 21.10 21.55 18.85 0.00 0.00% 0 3 6.44 1.00 0.00 -0.01 1/27/2023 2/2/2023 8:59:34 PM
28.50 20.80 21.05 17.05 0.00 0.00% 0 1 5.98 1.00 0.00 -0.01 1/30/2023 2/2/2023 8:59:34 PM
29.00 20.25 20.55 16.55 0.00 0.00% 0 3 6.33 1.00 0.00 -0.01 1/30/2023 2/2/2023 8:59:34 PM
29.50 19.80 20.05 14.75 0.00 0.00% 0 3 5.35 1.00 0.00 -0.01 1/31/2023 2/2/2023 8:59:34 PM
30.00 19.30 19.55 16.35 0.00 0.00% 0 12 5.20 1.00 0.00 -0.01 2/1/2023 2/2/2023 8:59:34 PM
30.50 18.80 19.05 13.75 0.00 0.00% 0 4 5.34 1.00 0.00 -0.01 1/30/2023 2/2/2023 8:59:34 PM
31.00 18.30 18.70 17.91 +2.81 +18.61% 1 8 5.19 1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
31.50 17.80 18.05 % 0 0 5.03 1.00 0.00 -0.01 2/2/2023 8:59:34 PM
32.00 17.25 17.60 13.45 0.00 0.00% 0 6 5.11 1.00 0.00 -0.01 2/1/2023 2/2/2023 8:59:34 PM
32.50 16.75 17.05 14.70 0.00 0.00% 0 11 4.73 1.00 0.00 -0.01 2/1/2023 2/2/2023 8:59:34 PM
33.00 16.30 16.70 15.80 % 4 0 5.00 1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
33.50 15.75 16.05 % 0 0 4.43 1.00 0.00 -0.01 2/2/2023 8:59:34 PM
34.00 15.25 15.60 9.95 0.00 0.00% 0 6 4.69 1.00 0.00 -0.01 1/30/2023 2/2/2023 8:59:34 PM
34.50 14.75 15.20 10.95 0.00 0.00% 0 2 3.61 1.00 0.00 -0.01 1/30/2023 2/2/2023 8:59:34 PM
35.00 14.20 14.55 13.80 +2.50 +22.13% 2 21 4.39 1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
35.50 13.80 14.05 % 0 0 4.06 1.00 0.00 -0.01 2/2/2023 8:59:34 PM
36.00 13.25 13.70 12.80 +5.28 +70.22% 1 8 4.09 1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
36.50 12.80 13.05 7.20 0.00 0.00% 0 4 3.37 1.00 0.00 -0.01 1/24/2023 2/2/2023 8:59:34 PM
37.00 12.20 12.55 11.90 +2.23 +23.07% 3 4 3.45 1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
37.50 11.75 12.05 7.90 0.00 0.00% 0 10 3.50 1.00 0.00 -0.01 1/30/2023 2/2/2023 8:59:34 PM
38.00 11.20 11.70 11.20 +1.65 +17.28% 1 69 3.18 1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
38.50 10.75 11.10 10.68 +4.38 +69.53% 1 14 2.86 1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
39.00 10.30 10.60 5.34 0.00 0.00% 0 43 3.08 1.00 0.00 -0.01 2/1/2023 2/2/2023 8:59:34 PM
39.50 9.80 10.05 7.51 0.00 0.00% 0 45 3.09 1.00 0.00 -0.01 2/1/2023 2/2/2023 8:59:34 PM
40.00 9.25 9.70 9.17 +4.75 +107.47% 8 2,178 2.49 1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
40.50 8.80 9.05 8.21 +4.13 +101.23% 5 2,609 2.16 1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
41.00 8.35 8.70 8.22 +1.72 +26.47% 2 2,567 2.41 1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
41.50 7.80 8.20 2.98 0.00 0.00% 0 56 2.28 1.00 0.00 -0.01 1/30/2023 2/2/2023 8:59:34 PM
42.00 7.35 7.70 7.25 +4.25 +141.67% 6,054 6,001 2.15 1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
42.50 6.80 7.20 6.45 +1.41 +27.98% 18 150 2.03 1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
43.00 6.25 6.70 5.70 +2.15 +60.57% 16 183 2.02 1.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
43.50 5.85 6.10 4.94 +1.19 +31.74% 35 577 1.89 1.00 0.00 -0.02 2/2/2023 2/2/2023 8:59:34 PM
44.00 5.35 5.70 5.10 +1.60 +45.72% 30 242 1.76 1.00 0.01 -0.02 2/2/2023 2/2/2023 8:59:34 PM
44.50 4.85 5.20 4.55 +1.85 +68.52% 6 158 1.82 0.99 0.01 -0.04 2/2/2023 2/2/2023 8:59:34 PM
45.00 4.35 4.65 4.00 +1.60 +66.67% 72 836 1.68 0.99 0.02 -0.06 2/2/2023 2/2/2023 8:59:34 PM
45.50 3.80 4.10 3.57 +1.27 +55.22% 31 245 1.45 0.98 0.03 -0.09 2/2/2023 2/2/2023 8:59:34 PM
46.00 3.35 3.70 3.15 +1.53 +94.45% 143 11,262 1.46 0.96 0.05 -0.13 2/2/2023 2/2/2023 8:59:34 PM
46.50 2.68 3.15 2.11 +0.79 +59.85% 23 371 1.14 0.93 0.08 -0.18 2/2/2023 2/2/2023 8:59:34 PM
47.00 2.31 2.68 2.57 +1.46 +131.54% 83 2,078 0.58 0.89 0.11 -0.24 2/2/2023 2/2/2023 8:59:34 PM
47.50 1.88 2.24 1.87 +0.79 +73.15% 598 731 0.67 0.83 0.14 -0.30 2/2/2023 2/2/2023 8:59:34 PM
48.00 1.63 1.95 1.54 +0.74 +92.50% 139 325 0.77 0.76 0.16 -0.35 2/2/2023 2/2/2023 8:59:34 PM
48.50 1.26 1.50 1.15 +0.43 +59.73% 118 268 0.76 0.68 0.18 -0.39 2/2/2023 2/2/2023 8:59:34 PM
49.00 0.97 1.15 1.01 +0.61 +152.50% 393 366 0.77 0.59 0.19 -0.42 2/2/2023 2/2/2023 8:59:34 PM
49.50 0.71 0.89 0.67 +0.37 +123.34% 352 76 0.77 0.49 0.19 -0.42 2/2/2023 2/2/2023 8:59:34 PM
50.00 0.55 0.59 0.59 +0.33 +126.93% 3,045 935 0.80 0.40 0.18 -0.40 2/2/2023 2/2/2023 8:59:34 PM
51.00 0.28 0.33 0.23 +0.09 +64.29% 80 213 0.83 0.24 0.13 -0.31 2/2/2023 2/2/2023 8:59:34 PM
52.00 0.13 0.17 0.13 +0.04 +44.45% 677 218 0.84 0.13 0.08 -0.21 2/2/2023 2/2/2023 8:59:34 PM
53.00 0.01 0.12 0.08 +0.03 +60.00% 324 467 0.82 0.06 0.05 -0.12 2/2/2023 2/2/2023 8:59:34 PM
54.00 0.01 0.06 0.02 0.00 0.00% 0 209 0.91 0.03 0.02 -0.06 2/1/2023 2/2/2023 8:59:34 PM
55.00 0.00 0.04 0.03 +0.02 +200.00% 506 696 1.16 0.01 0.01 -0.02 2/2/2023 2/2/2023 8:59:34 PM
56.00 0.00 0.02 0.01 -0.01 -50.00% 1 224 1.18 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
57.00 0.00 0.03 0.02 0.00 0.00% 0 100 1.39 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:34 PM
60.00 0.00 0.01 0.03 0.00 0.00% 0 5 1.55 0.00 0.00 0.00 1/27/2023 2/2/2023 8:59:34 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
25.00 0.00 0.18 0.30 0.00 0.00% 0 9 0.00 0.00 0.00 -0.01 1/3/2023 2/2/2023 8:59:34 PM
26.00 0.00 0.03 0.31 0.00 0.00% 0 6 0.00 0.00 0.00 -0.01 1/5/2023 2/2/2023 8:59:34 PM
27.00 0.00 0.03 0.02 0.00 0.00% 0 6 0.00 0.00 0.00 -0.01 1/23/2023 2/2/2023 8:59:34 PM
28.00 0.00 0.03 0.22 0.00 0.00% 0 16 0.00 0.00 0.00 -0.01 1/9/2023 2/2/2023 8:59:34 PM
28.50 0.00 0.03 % 0 0 0.00 0.00 0.00 -0.01 2/2/2023 8:59:34 PM
29.00 0.00 0.03 0.02 0.00 0.00% 0 8 0.00 0.00 0.00 -0.01 1/20/2023 2/2/2023 8:59:34 PM
29.50 0.00 0.03 % 0 0 0.00 0.00 0.00 -0.01 2/2/2023 8:59:34 PM
30.00 0.00 0.01 0.01 0.00 0.00% 0 138 0.00 0.00 0.00 -0.01 1/31/2023 2/2/2023 8:59:34 PM
30.50 0.00 0.03 0.01 0.00 0.00% 0 20 0.00 0.00 0.00 -0.01 1/31/2023 2/2/2023 8:59:34 PM
31.00 0.00 0.03 0.13 0.00 0.00% 0 10 0.00 0.00 0.00 -0.01 1/19/2023 2/2/2023 8:59:34 PM
31.50 0.00 0.04 0.03 0.00 0.00% 0 0 0.00 0.00 0.00 -0.01 1/24/2023 2/2/2023 8:59:34 PM
32.00 0.00 0.03 0.02 0.00 0.00% 0 31 0.00 0.00 0.00 -0.01 1/26/2023 2/2/2023 8:59:34 PM
32.50 0.00 0.03 0.02 0.00 0.00% 0 18 0.00 0.00 0.00 -0.01 1/31/2023 2/2/2023 8:59:34 PM
33.00 0.00 0.03 0.03 0.00 0.00% 0 58 3.39 0.00 0.00 -0.01 2/1/2023 2/2/2023 8:59:34 PM
33.50 0.00 0.03 0.01 0.00 0.00% 0 22 3.27 0.00 0.00 -0.01 1/31/2023 2/2/2023 8:59:34 PM
34.00 0.00 0.03 0.02 0.00 0.00% 0 197 3.16 0.00 0.00 -0.01 1/31/2023 2/2/2023 8:59:34 PM
34.50 0.00 0.03 0.01 0.00 0.00% 0 35 3.05 0.00 0.00 -0.01 1/31/2023 2/2/2023 8:59:34 PM
35.00 0.00 0.01 0.03 0.00 0.00% 0 1,097 2.57 0.00 0.00 -0.01 2/1/2023 2/2/2023 8:59:34 PM
35.50 0.00 0.01 0.01 0.00 0.00% 0 140 2.47 0.00 0.00 -0.01 2/1/2023 2/2/2023 8:59:34 PM
36.00 0.00 0.02 0.01 0.00 0.00% 92 257 2.72 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
36.50 0.00 0.04 0.01 0.00 0.00% 2 113 2.61 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
37.00 0.00 0.03 0.01 -0.01 -50.00% 3 127 2.51 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
37.50 0.00 0.06 0.02 -0.03 -60.00% 10 111 2.60 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
38.00 0.00 0.03 0.02 -0.01 -33.34% 267 460 2.30 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
38.50 0.00 0.05 0.02 0.00 0.00% 100 134 2.29 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
39.00 0.00 0.06 0.03 -0.01 -25.00% 326 1,050 2.27 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
39.50 0.01 0.04 0.03 -0.03 -50.00% 109 131 1.98 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
40.00 0.01 0.03 0.02 -0.01 -33.34% 276 687 1.88 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
40.50 0.02 0.06 0.02 -0.02 -50.00% 114 108 1.75 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
41.00 0.02 0.04 0.04 -0.01 -20.00% 117 381 1.69 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
41.50 0.01 0.04 0.03 -0.02 -40.00% 29 171 1.52 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
42.00 0.02 0.04 0.02 -0.05 -71.43% 142 898 1.49 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
42.50 0.01 0.05 0.03 -0.05 -62.50% 67 227 1.37 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
43.00 0.04 0.05 0.04 -0.06 -60.00% 194 202 1.40 0.00 0.00 -0.01 2/2/2023 2/2/2023 8:59:34 PM
43.50 0.03 0.05 0.06 -0.05 -45.46% 81 293 1.27 0.00 0.00 -0.02 2/2/2023 2/2/2023 8:59:34 PM
44.00 0.03 0.08 0.05 -0.10 -66.67% 108 186 1.19 0.00 0.01 -0.02 2/2/2023 2/2/2023 8:59:34 PM
44.50 0.03 0.06 0.04 -0.18 -81.82% 29 617 1.09 -0.01 0.01 -0.04 2/2/2023 2/2/2023 8:59:34 PM
45.00 0.04 0.07 0.05 -0.30 -85.72% 222 154 1.09 -0.01 0.02 -0.06 2/2/2023 2/2/2023 8:59:34 PM
45.50 0.05 0.08 0.07 -0.39 -84.79% 11 363 1.03 -0.02 0.03 -0.09 2/2/2023 2/2/2023 8:59:34 PM
46.00 0.05 0.09 0.15 -0.32 -68.09% 382 912 0.94 -0.04 0.05 -0.13 2/2/2023 2/2/2023 8:59:34 PM
46.50 0.07 0.11 0.17 -0.47 -73.44% 49 669 0.86 -0.07 0.08 -0.18 2/2/2023 2/2/2023 8:59:34 PM
47.00 0.10 0.16 0.15 -0.89 -85.58% 145 377 0.84 -0.11 0.11 -0.24 2/2/2023 2/2/2023 8:59:34 PM
47.50 0.16 0.22 0.51 -0.61 -54.47% 91 106 0.81 -0.17 0.14 -0.30 2/2/2023 2/2/2023 8:59:34 PM
48.00 0.25 0.36 0.30 -1.17 -79.60% 135 62 0.80 -0.24 0.16 -0.35 2/2/2023 2/2/2023 8:59:34 PM
48.50 0.36 0.48 0.43 -1.57 -78.50% 199 28 0.80 -0.32 0.18 -0.39 2/2/2023 2/2/2023 8:59:34 PM
49.00 0.54 0.74 0.74 -3.31 -81.73% 140 44 0.84 -0.41 0.19 -0.42 2/2/2023 2/2/2023 8:59:34 PM
49.50 0.77 0.94 1.05 -1.88 -64.17% 18 30 0.82 -0.51 0.19 -0.42 2/2/2023 2/2/2023 8:59:34 PM
50.00 1.08 1.23 1.54 -1.73 -52.91% 59 39 0.82 -0.60 0.18 -0.40 2/2/2023 2/2/2023 8:59:34 PM
51.00 1.77 2.19 2.50 -1.68 -40.20% 6 10 0.98 -0.76 0.13 -0.31 2/2/2023 2/2/2023 8:59:34 PM
52.00 2.46 2.96 3.00 -4.04 -57.39% 11 2 1.18 -0.87 0.08 -0.21 2/2/2023 2/2/2023 8:59:34 PM
53.00 3.40 3.85 4.70 -4.00 -45.98% 2 0 1.25 -0.94 0.05 -0.12 2/2/2023 2/2/2023 8:59:34 PM
54.00 4.30 4.75 5.20 -4.05 -43.79% 1 3 1.24 -0.97 0.02 -0.06 2/2/2023 2/2/2023 8:59:34 PM
55.00 5.30 5.75 % 0 0 1.55 -0.99 0.01 -0.02 2/2/2023 8:59:34 PM
56.00 6.30 6.85 % 0 0 2.06 -1.00 0.00 -0.01 2/2/2023 8:59:34 PM
57.00 7.45 7.75 % 0 0 1.90 -1.00 0.00 0.00 2/2/2023 8:59:34 PM
60.00 10.45 10.70 11.15 -4.50 -28.76% 10 0 2.22 -1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:34 PM