Options Chain for CHEWY INC CL A (CHWY) - $39.48 as of 5/13/2025 5:44:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.90 | 22.85 | 20.35 | 0.00 | 0.00% | 0 | 1 | 7.35 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:46 PM EST |
| 20.00 | 19.30 | 20.10 | 18.55 | 0.00 | 0.00% | 0 | 1,814 | 3.94 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:46 PM EST |
| 22.50 | 16.40 | 17.15 | 15.60 | 0.00 | 0.00% | 0 | 8 | 6.56 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:46 PM EST |
| 25.00 | 14.40 | 14.60 | 13.40 | 0.00 | 0.00% | 0 | 30 | 2.97 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:46 PM EST |
| 26.00 | 13.40 | 14.00 | 13.33 | % | 1 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST | |
| 27.00 | 12.40 | 13.25 | 12.72 | +0.16 | +1.28% | 1 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 27.50 | 11.90 | 12.70 | 12.12 | 0.00 | 0.00% | 0 | 26 | 4.53 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 28.00 | 10.45 | 12.65 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 29.00 | 10.40 | 11.60 | 9.60 | 0.00 | 0.00% | 0 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:46 PM EST |
| 29.50 | 9.90 | 10.10 | 8.65 | 0.00 | 0.00% | 0 | 4 | 3.03 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:46 PM EST |
| 30.00 | 9.40 | 10.05 | 9.24 | +0.44 | +5.00% | 23 | 288 | 1.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 30.50 | 8.90 | 9.10 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 31.00 | 8.40 | 8.95 | 8.60 | 0.00 | 0.00% | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:46 PM EST |
| 31.50 | 6.95 | 9.80 | 5.21 | 0.00 | 0.00% | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:46 PM EST |
| 32.00 | 7.45 | 8.10 | 7.25 | +0.65 | +9.85% | 2 | 21 | 1.66 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 32.50 | 6.95 | 7.10 | 7.00 | -0.09 | -1.27% | 2 | 611 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 33.00 | 6.45 | 7.05 | 6.65 | +0.35 | +5.56% | 11 | 55 | 1.24 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 33.50 | 5.95 | 6.75 | 4.50 | 0.00 | 0.00% | 0 | 8 | 1.53 | 1.00 | 0.01 | 0.00 | 5/6/2025 | 5/13/2025 3:59:46 PM EST |
| 34.00 | 5.45 | 5.60 | 6.00 | +0.46 | +8.31% | 16 | 20 | 1.35 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 34.50 | 4.95 | 5.10 | 4.82 | -0.35 | -6.77% | 2 | 37 | 1.18 | 0.98 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 35.00 | 4.45 | 4.60 | 4.27 | -0.47 | -9.92% | 239 | 1,941 | 0.90 | 0.98 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 35.50 | 3.95 | 4.60 | 4.05 | +0.09 | +2.28% | 10 | 99 | 1.05 | 0.96 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 36.00 | 3.45 | 3.65 | 3.30 | +0.40 | +13.80% | 9 | 128 | 0.95 | 0.94 | 0.05 | -0.06 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 36.50 | 2.97 | 3.85 | 2.81 | -0.02 | -0.71% | 2 | 175 | 0.72 | 0.91 | 0.07 | -0.07 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 37.00 | 2.49 | 2.95 | 2.30 | -0.21 | -8.37% | 38 | 433 | 0.75 | 0.89 | 0.09 | -0.08 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 37.50 | 2.04 | 2.24 | 1.95 | -0.20 | -9.31% | 112 | 1,185 | 0.52 | 0.84 | 0.12 | -0.10 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 38.00 | 1.67 | 1.78 | 1.57 | -0.33 | -17.37% | 75 | 877 | 0.66 | 0.78 | 0.15 | -0.11 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 38.50 | 1.28 | 1.39 | 1.39 | -0.02 | -1.42% | 26 | 282 | 0.51 | 0.71 | 0.18 | -0.12 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 39.00 | 0.95 | 1.12 | 1.16 | -0.08 | -6.46% | 109 | 402 | 0.54 | 0.62 | 0.21 | -0.12 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 39.50 | 0.67 | 0.74 | 0.69 | -0.19 | -21.60% | 424 | 937 | 0.50 | 0.51 | 0.23 | -0.12 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 40.00 | 0.47 | 0.52 | 0.49 | -0.14 | -22.23% | 793 | 3,226 | 0.50 | 0.40 | 0.22 | -0.11 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 40.50 | 0.30 | 0.35 | 0.31 | -0.16 | -34.05% | 296 | 787 | 0.49 | 0.29 | 0.19 | -0.10 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 41.00 | 0.22 | 0.24 | 0.21 | -0.11 | -34.38% | 619 | 680 | 0.51 | 0.21 | 0.16 | -0.08 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 41.50 | 0.13 | 0.17 | 0.18 | -0.04 | -18.19% | 666 | 105 | 0.53 | 0.15 | 0.12 | -0.07 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 42.00 | 0.10 | 0.11 | 0.09 | -0.06 | -40.00% | 10,801 | 1,232 | 0.54 | 0.10 | 0.09 | -0.05 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 42.50 | 0.04 | 0.08 | 0.05 | -0.04 | -44.45% | 75 | 1,128 | 0.54 | 0.07 | 0.07 | -0.04 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 43.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 102 | 301 | 0.53 | 0.06 | 0.05 | -0.04 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 44.00 | 0.01 | 0.06 | 0.06 | +0.02 | +50.00% | 9 | 42 | 0.64 | 0.02 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 45.00 | 0.02 | 0.04 | 0.02 | -0.04 | -66.67% | 34 | 234 | 0.76 | 0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 47.50 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 24 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:46 PM EST |
| 50.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.03 | 0.20 | 0.00 | 0.00% | 0 | 32 | 2.74 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/13/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 1,944 | 1.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 26.00 | 0.00 | 0.01 | 0.05 | -0.12 | -70.59% | 1 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 27.00 | 0.00 | 0.03 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:46 PM EST | |||
| 27.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 2,067 | 1.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 28.00 | 0.00 | 0.03 | 0.11 | -0.31 | -73.81% | 1 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 29.00 | 0.00 | 0.03 | 0.24 | +0.20 | +500.00% | 2 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 29.50 | 0.00 | 0.04 | 0.26 | +0.10 | +62.50% | 2 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 3 | 3,797 | 1.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 30.50 | 0.00 | 0.01 | 0.12 | +0.07 | +140.00% | 2 | 183 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 31.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 194 | 1.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:46 PM EST |
| 31.50 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:46 PM EST |
| 32.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 54 | 1.20 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 32.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,047 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 459 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 33.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 127 | 0.97 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 34.00 | 0.00 | 0.06 | 0.06 | +0.01 | +20.00% | 6 | 70 | 0.96 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 34.50 | 0.02 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 3,199 | 0.79 | -0.02 | 0.02 | -0.02 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 35.00 | 0.01 | 0.20 | 0.02 | -0.03 | -60.00% | 5 | 1,209 | 0.85 | -0.02 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 35.50 | 0.01 | 0.06 | 0.08 | 0.00 | 0.00% | 0 | 80 | 0.64 | -0.04 | 0.04 | -0.05 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 36.00 | 0.02 | 0.06 | 0.04 | -0.05 | -55.56% | 139 | 1,098 | 0.60 | -0.06 | 0.05 | -0.06 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 36.50 | 0.04 | 0.08 | 0.07 | -0.02 | -22.23% | 24 | 760 | 0.58 | -0.09 | 0.07 | -0.07 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 37.00 | 0.07 | 0.11 | 0.12 | -0.03 | -20.00% | 38 | 1,065 | 0.54 | -0.11 | 0.09 | -0.08 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 37.50 | 0.11 | 0.16 | 0.16 | -0.09 | -36.00% | 28 | 367 | 0.52 | -0.16 | 0.12 | -0.10 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 38.00 | 0.18 | 0.24 | 0.22 | -0.08 | -26.67% | 72 | 297 | 0.52 | -0.22 | 0.15 | -0.11 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 38.50 | 0.30 | 0.34 | 0.31 | -0.12 | -27.91% | 97 | 247 | 0.50 | -0.29 | 0.18 | -0.12 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 39.00 | 0.45 | 0.50 | 0.49 | -0.12 | -19.68% | 66 | 777 | 0.49 | -0.38 | 0.21 | -0.12 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 39.50 | 0.55 | 0.74 | 0.82 | +0.02 | +2.50% | 51 | 721 | 0.44 | -0.49 | 0.23 | -0.12 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 40.00 | 0.72 | 1.19 | 0.99 | -0.04 | -3.89% | 1,451 | 177 | 0.39 | -0.60 | 0.22 | -0.11 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 40.50 | 1.12 | 1.37 | 1.48 | +0.08 | +5.72% | 1 | 13 | 0.60 | -0.71 | 0.19 | -0.10 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 41.00 | 1.66 | 1.80 | 1.79 | 0.00 | 0.00% | 0 | 15 | 0.72 | -0.79 | 0.16 | -0.08 | 5/9/2025 | 5/13/2025 3:59:46 PM EST |
| 41.50 | 2.05 | 2.23 | 2.94 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.85 | 0.12 | -0.07 | 5/8/2025 | 5/13/2025 3:59:46 PM EST |
| 42.00 | 2.51 | 2.70 | 2.34 | -0.48 | -17.03% | 6 | 0 | 0.88 | -0.90 | 0.09 | -0.05 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |
| 42.50 | 2.67 | 3.15 | 9.95 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.93 | 0.07 | -0.04 | 4/10/2025 | 5/13/2025 3:59:46 PM EST |
| 43.00 | 2.43 | 3.65 | % | 0 | 0 | 0.69 | -0.94 | 0.05 | -0.04 | 5/13/2025 3:59:46 PM EST | |||
| 44.00 | 3.70 | 5.55 | 5.65 | 0.00 | 0.00% | 0 | 6 | 0.99 | -0.98 | 0.02 | -0.02 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 45.00 | 5.45 | 6.20 | 7.83 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.99 | 0.01 | -0.01 | 4/29/2025 | 5/13/2025 3:59:46 PM EST |
| 46.00 | 6.45 | 7.10 | 8.45 | 0.00 | 0.00% | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:46 PM EST |
| 47.50 | 7.50 | 9.10 | 9.15 | 0.00 | 0.00% | 0 | 6 | 2.48 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:46 PM EST |
| 50.00 | 9.60 | 11.30 | 10.10 | % | 4 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:46 PM EST |