Options Chain for CHEWY INC CL A (CHWY) - $32.69 as of 3/28/2025 2:38:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.25 | 14.25 | 13.58 | 0.00 | 0.00% | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 8.25 | 12.25 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 7.80 | 11.75 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 8.00 | 11.25 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.50 | 6.85 | 10.70 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 6.30 | 10.00 | 9.66 | 0.00 | 0.00% | 0 | 29 | 3.31 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 24.50 | 5.75 | 9.75 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 5.30 | 9.25 | 8.72 | 0.00 | 0.00% | 0 | 20 | 3.08 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 25.50 | 4.75 | 8.75 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 6.10 | 6.70 | 8.15 | 0.00 | 0.00% | 0 | 72 | 1.89 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 26.50 | 3.80 | 7.75 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 3.55 | 7.10 | 6.74 | 0.00 | 0.00% | 0 | 24 | 2.47 | 0.99 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 2.80 | 6.75 | 7.95 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.98 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 3.05 | 4.50 | 6.05 | 0.00 | 0.00% | 0 | 20 | 1.72 | 0.97 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 2.49 | 5.00 | 5.65 | 0.00 | 0.00% | 0 | 15 | 2.08 | 0.95 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 2.46 | 3.45 | 3.92 | 0.00 | 0.00% | 0 | 26 | 1.42 | 0.92 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 2.74 | 2.92 | 2.94 | -1.67 | -36.23% | 5 | 24 | 0.49 | 0.88 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 2.24 | 2.48 | 2.38 | -0.53 | -18.22% | 71 | 45 | 0.70 | 0.84 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.50 | 1.89 | 2.19 | 1.90 | -1.35 | -41.54% | 35 | 68 | 0.50 | 0.78 | 0.12 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 1.42 | 1.82 | 1.64 | -0.59 | -26.46% | 11 | 13 | 1.16 | 0.71 | 0.14 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.50 | 1.26 | 1.39 | 2.42 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.63 | 0.16 | -0.07 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.94 | 1.10 | 1.09 | -0.31 | -22.15% | 81 | 2,679 | 0.51 | 0.55 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 0.73 | 0.87 | 0.82 | -0.28 | -25.46% | 142 | 179 | 0.52 | 0.47 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.51 | 0.62 | 0.56 | -0.31 | -35.64% | 298 | 255 | 0.49 | 0.38 | 0.17 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.50 | 0.32 | 0.45 | 0.39 | -0.33 | -45.84% | 274 | 223 | 0.49 | 0.30 | 0.16 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.22 | 0.31 | 0.27 | -0.13 | -32.50% | 350 | 1,703 | 0.48 | 0.22 | 0.14 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.50 | 0.13 | 0.18 | 0.18 | -0.15 | -45.46% | 29 | 96 | 0.45 | 0.16 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.11 | 0.11 | -0.08 | -42.11% | 182 | 246 | 0.41 | 0.11 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.50 | 0.02 | 0.06 | 0.06 | -0.06 | -50.00% | 519 | 4,100 | 0.43 | 0.07 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.01 | 0.05 | 0.05 | -0.01 | -16.67% | 54 | 785 | 0.45 | 0.05 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.50 | 0.00 | 0.11 | 0.02 | -0.03 | -60.00% | 59 | 463 | 0.65 | 0.03 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.14 | 0.03 | -0.02 | -40.00% | 25 | 306 | 0.73 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.50 | 0.02 | -0.07 | -77.78% | 25 | 77 | 1.14 | 0.01 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.18 | 0.03 | -0.01 | -25.00% | 2 | 185 | 0.89 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 38.50 | 0.00 | 0.13 | 0.08 | -0.29 | -78.38% | 6 | 32 | 0.87 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2,331 | 3,947 | 0.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 39.50 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 114 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.01 | -0.01 | -50.00% | 58 | 516 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 40.50 | 0.00 | 1.62 | 0.14 | 0.00 | 0.00% | 0 | 25 | 2.32 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.78 | 0.03 | -0.20 | -86.96% | 1 | 16 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 41.50 | 0.00 | 1.10 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 66 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.10 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 48 | 2.37 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 43.50 | 0.00 | 2.13 | 0.33 | 0.00 | 0.00% | 0 | 8 | 3.01 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 31 | 2.48 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.02 | 0.32 | 0.00 | 0.00% | 0 | 16 | 1.05 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 7 | 3.28 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 2.13 | 0.47 | 0.00 | 0.00% | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 20 | 1.75 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.13 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.83 | 0.02 | 0.00 | 0.00% | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 1.20 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.50 | 0.00 | 1.03 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 16 | 3.15 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 26 | 3.02 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 177 | 1.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.42 | 0.01 | -0.36 | -97.30% | 2 | 10 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 0.01 | 0.35 | 0.02 | +0.01 | +100.00% | 5 | 50 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 1.28 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.02 | -0.07 | -77.78% | 1 | 50 | 1.57 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.78 | -0.02 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 28.00 | 0.01 | 0.04 | 0.04 | -0.03 | -42.86% | 14 | 153 | 0.52 | -0.03 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 28.50 | 0.03 | 0.06 | 0.07 | 0.00 | 0.00% | 5 | 12 | 0.53 | -0.05 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.05 | 0.09 | 0.08 | +0.05 | +166.67% | 15 | 30 | 0.52 | -0.08 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 29.50 | 0.06 | 0.15 | 0.14 | +0.03 | +27.28% | 128 | 32 | 0.53 | -0.12 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.16 | 0.26 | 0.21 | +0.12 | +133.34% | 43 | 1,547 | 0.54 | -0.16 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 30.50 | 0.27 | 0.34 | 0.32 | +0.09 | +39.13% | 139 | 47 | 0.53 | -0.22 | 0.12 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.41 | 0.48 | 0.43 | +0.08 | +22.86% | 162 | 170 | 0.53 | -0.29 | 0.14 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 31.50 | 0.38 | 0.65 | 0.60 | +0.10 | +20.00% | 69 | 113 | 0.53 | -0.37 | 0.16 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.67 | 0.87 | 0.82 | +0.12 | +17.15% | 195 | 3,670 | 0.48 | -0.45 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 1.01 | 1.14 | 1.10 | +0.17 | +18.28% | 25 | 65 | 0.51 | -0.53 | 0.17 | -0.07 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 1.12 | 1.44 | 1.37 | +0.09 | +7.04% | 2,553 | 143 | 0.51 | -0.62 | 0.17 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 33.50 | 1.60 | 1.84 | 1.68 | +0.23 | +15.87% | 21 | 150 | 0.50 | -0.70 | 0.16 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 1.92 | 2.27 | 1.94 | +0.36 | +22.79% | 50 | 1,597 | 0.62 | -0.78 | 0.14 | -0.05 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.50 | 2.34 | 2.77 | 2.43 | +0.70 | +40.47% | 14 | 35 | 0.58 | -0.84 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 2.79 | 3.60 | 2.92 | +0.85 | +41.07% | 3 | 117 | 0.54 | -0.89 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 35.50 | 2.09 | 3.55 | 2.18 | 0.00 | 0.00% | 0 | 18 | 1.08 | -0.93 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 3.70 | 4.45 | 3.85 | +0.95 | +32.76% | 46 | 117 | 0.90 | -0.95 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.50 | 2.41 | 6.25 | 4.51 | +1.26 | +38.77% | 1 | 14 | 1.98 | -0.97 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 4.30 | 5.20 | 4.75 | +1.83 | +62.68% | 37 | 53 | 1.47 | -0.98 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 3.25 | 7.25 | 3.80 | 0.00 | 0.00% | 0 | 12 | 2.14 | -0.99 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 4.50 | 7.70 | 4.00 | 0.00 | 0.00% | 0 | 0 | 2.21 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 38.50 | 4.30 | 8.25 | 5.78 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 5.75 | 7.85 | 6.09 | 0.00 | 0.00% | 0 | 1,909 | 1.56 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 39.50 | 6.00 | 9.25 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 5.80 | 9.75 | 6.90 | 0.00 | 0.00% | 0 | 3 | 2.49 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 40.50 | 6.40 | 10.20 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 41.00 | 7.50 | 10.75 | 8.50 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 41.50 | 8.00 | 11.25 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 7.80 | 11.75 | 8.10 | 0.00 | 0.00% | 0 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 42.50 | 8.30 | 12.25 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 8.90 | 12.05 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 43.50 | 9.35 | 13.25 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 9.80 | 13.75 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 10.80 | 14.75 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 46.00 | 12.50 | 15.05 | 14.00 | 0.00 | 0.00% | 0 | 2 | 3.12 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 47.00 | 12.80 | 16.75 | 13.95 | 0.00 | 0.00% | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 48.00 | 13.80 | 17.75 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 15.80 | 19.75 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |