$33.61
-0.41-1.21%
At close: -
$33.60
-0.01-0.03%
After Hours: 7:59 PM EDT
Comments
Loading...
Chewy (NYSE:CHWY) Stock, Option Chain
Option chain shows key data for Chewy's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Chewy.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid11.65
Ask15.25
volume0
Intrest0
Strike
20
20
Last Price0.01Mar 25, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume23
Intrest8
Last Price-
Change
-
Bid9.85
Ask13.5
volume0
Intrest0
Strike
22
22
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest103
Last Price-
Change
-
Bid9.4
Ask13.05
volume0
Intrest0
Strike
22.5
22.5
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume7
Intrest241
Last Price-
Change
-
Bid8.95
Ask12.15
volume0
Intrest0
Strike
23
23
Last Price0.01Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume52
Intrest69
Last Price-
Change
-
Bid8.5
Ask11.85
volume0
Intrest0
Strike
23.5
23.5
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest92
Last Price9.6Mar 21, 2025
Change
00%
Bid7.9
Ask9.95
volume0
Intrest30
Strike
24
24
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid0.01
Ask0.05
volume10
Intrest40
Last Price-
Change
-
Bid7.45
Ask11
volume0
Intrest0
Strike
24.5
24.5
Last Price0.02Mar 25, 2025
Change
0.1184.62%
Bid-
Ask0.15
volume20
Intrest31
Last Price8.46Mar 21, 2025
Change
00%
Bid6.75
Ask8.85
volume0
Intrest35
Strike
25
25
Last Price0.03Mar 25, 2025
Change
00%
Bid0.02
Ask0.04
volume333
Intrest323
Last Price8.34Mar 21, 2025
Change
00%
Bid6.8
Ask9.2
volume0
Intrest5
Strike
25.5
25.5
Last Price0.03Mar 25, 2025
Change
00%
Bid0.02
Ask0.04
volume8
Intrest5
Last Price6.17Mar 19, 2025
Change
00%
Bid6.25
Ask9.5
volume0
Intrest5
Strike
26
26
Last Price0.05Mar 25, 2025
Change
00%
Bid0.03
Ask0.05
volume224
Intrest843
Last Price-
Change
-
Bid5.8
Ask8.85
volume0
Intrest0
Strike
26.5
26.5
Last Price0.07Mar 25, 2025
Change
00%
Bid0.02
Ask0.08
volume166
Intrest863
Last Price6.63Mar 25, 2025
Change
0.365.74%
Bid6.4
Ask7.2
volume4
Intrest7
Strike
27
27
Last Price0.07Mar 25, 2025
Change
0.0222.22%
Bid0.05
Ask0.08
volume454
Intrest1991
Last Price6Mar 25, 2025
Change
0.519.29%
Bid6
Ask7.65
volume5
Intrest5
Strike
27.5
27.5
Last Price0.1Mar 25, 2025
Change
0.0323.08%
Bid0.07
Ask0.1
volume238
Intrest166
Last Price5.75Mar 21, 2025
Change
00%
Bid5.5
Ask6.15
volume0
Intrest12
Strike
28
28
Last Price0.13Mar 25, 2025
Change
0.0213.33%
Bid0.11
Ask0.14
volume735
Intrest386
Last Price5.5Mar 25, 2025
Change
0.355.98%
Bid5.1
Ask5.7
volume1
Intrest22
Strike
28.5
28.5
Last Price0.17Mar 25, 2025
Change
0.0210.53%
Bid0.15
Ask0.26
volume400
Intrest395
Last Price5.25Mar 24, 2025
Change
00%
Bid4.65
Ask5.2
volume0
Intrest89
Strike
29
29
Last Price0.24Mar 25, 2025
Change
0.0311.11%
Bid0.2
Ask0.25
volume1561
Intrest491
Last Price4.5Mar 25, 2025
Change
0.5513.92%
Bid3.4
Ask5.9
volume5
Intrest11
Strike
29.5
29.5
Last Price0.33Mar 25, 2025
Change
00%
Bid0.26
Ask0.34
volume723
Intrest155
Last Price4.1Mar 25, 2025
Change
0.4610.09%
Bid3.85
Ask4.7
volume72
Intrest132
Strike
30
30
Last Price0.41Mar 25, 2025
Change
0.012.38%
Bid0.39
Ask0.43
volume1951
Intrest604
Last Price3.75Mar 25, 2025
Change
0.051.35%
Bid2.45
Ask4.15
volume11
Intrest2
Strike
30.5
30.5
Last Price0.55Mar 25, 2025
Change
00%
Bid0.46
Ask0.61
volume434
Intrest188
Last Price3.19Mar 25, 2025
Change
0.5614.93%
Bid2.91
Ask4.65
volume69
Intrest33
Strike
31
31
Last Price0.69Mar 25, 2025
Change
0.034.55%
Bid0.59
Ask0.71
volume3716
Intrest346
Last Price2.87Mar 25, 2025
Change
0.9324.47%
Bid2.22
Ask3.95
volume14
Intrest26
Strike
31.5
31.5
Last Price0.8Mar 25, 2025
Change
0.011.27%
Bid0.73
Ask0.92
volume143
Intrest298
Last Price2.45Mar 25, 2025
Change
0.5518.33%
Bid2.07
Ask2.7
volume117
Intrest125
Strike
32
32
Last Price0.97Mar 25, 2025
Change
0.022.11%
Bid0.88
Ask1.09
volume1524
Intrest3790
Last Price2.2Mar 25, 2025
Change
0.4617.29%
Bid2.13
Ask2.52
volume121
Intrest91
Strike
32.5
32.5
Last Price1.19Mar 25, 2025
Change
0.19.17%
Bid1.08
Ask1.23
volume270
Intrest308
Last Price2Mar 25, 2025
Change
0.4518.37%
Bid1.88
Ask2.09
volume852
Intrest210
Strike
33
33
Last Price1.38Mar 25, 2025
Change
0.042.99%
Bid1.21
Ask1.48
volume1741
Intrest326
Last Price1.75Mar 25, 2025
Change
0.314.63%
Bid1.65
Ask1.79
volume1361
Intrest234
Strike
33.5
33.5
Last Price1.58Mar 25, 2025
Change
0.16.76%
Bid1.58
Ask1.88
volume1062
Intrest259
Last Price1.5Mar 25, 2025
Change
0.3217.58%
Bid1.4
Ask1.47
volume11416
Intrest2359
Strike
34
34
Last Price1.79Mar 25, 2025
Change
0.063.47%
Bid1.79
Ask1.98
volume2611
Intrest2217
Last Price1.24Mar 25, 2025
Change
0.3421.52%
Bid1.16
Ask1.32
volume694
Intrest220
Strike
34.5
34.5
Last Price2.13Mar 25, 2025
Change
0.125.97%
Bid1.85
Ask2.67
volume141
Intrest123
Last Price1.05Mar 25, 2025
Change
0.3625.53%
Bid0.95
Ask1.1
volume2609
Intrest727
Strike
35
35
Last Price2.45Mar 25, 2025
Change
0.156.52%
Bid2.27
Ask2.55
volume68
Intrest213
Last Price0.83Mar 25, 2025
Change
0.3227.83%
Bid0.73
Ask1.01
volume637
Intrest1096
Strike
35.5
35.5
Last Price2.93Mar 25, 2025
Change
0.3614.01%
Bid2.54
Ask4.1
volume13
Intrest18
Last Price0.71Mar 25, 2025
Change
0.3130.39%
Bid0.68
Ask0.71
volume1342
Intrest7535
Strike
36
36
Last Price3.1Mar 25, 2025
Change
0.5622.05%
Bid2.99
Ask3.35
volume23
Intrest91
Last Price0.57Mar 25, 2025
Change
0.1722.97%
Bid0.3
Ask0.57
volume426
Intrest248
Strike
36.5
36.5
Last Price3.3Mar 24, 2025
Change
00%
Bid2.38
Ask3.7
volume0
Intrest42
Last Price0.47Mar 25, 2025
Change
0.1827.69%
Bid0.47
Ask0.49
volume10869
Intrest5823
Strike
37
37
Last Price3.82Mar 25, 2025
Change
0.195.23%
Bid2.76
Ask5.1
volume3
Intrest177
Last Price0.36Mar 25, 2025
Change
0.235.71%
Bid0.36
Ask0.49
volume598
Intrest270
Strike
37.5
37.5
Last Price4.29Mar 25, 2025
Change
1.7729.21%
Bid2.92
Ask4.9
volume5
Intrest10
Last Price0.29Mar 25, 2025
Change
0.1534.09%
Bid0.27
Ask0.32
volume862
Intrest5831
Strike
38
38
Last Price4.64Mar 25, 2025
Change
1.3522.54%
Bid3.9
Ask6.3
volume3
Intrest61
Last Price0.21Mar 25, 2025
Change
0.1541.67%
Bid0.05
Ask0.29
volume586
Intrest155
Strike
38.5
38.5
Last Price5.35Mar 21, 2025
Change
00%
Bid4.85
Ask6.45
volume0
Intrest35
Last Price0.18Mar 25, 2025
Change
0.135.71%
Bid0.15
Ask0.18
volume828
Intrest5491
Strike
39
39
Last Price4.73Mar 24, 2025
Change
00%
Bid3.75
Ask6.95
volume0
Intrest16
Last Price0.12Mar 25, 2025
Change
0.1758.62%
Bid0.07
Ask0.14
volume487
Intrest65
Strike
39.5
39.5
Last Price-
Change
-
Bid3.9
Ask6.55
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
0.150%
Bid0.08
Ask0.1
volume1522
Intrest886
Strike
40
40
Last Price6.4Mar 25, 2025
Change
0.324.76%
Bid6.3
Ask6.95
volume12
Intrest44
Last Price0.06Mar 25, 2025
Change
0.2177.78%
Bid-
Ask0.12
volume119
Intrest3
Strike
40.5
40.5
Last Price-
Change
-
Bid5.55
Ask8.15
volume0
Intrest0
Last Price0.06Mar 25, 2025
Change
0.0333.33%
Bid0.02
Ask0.09
volume380
Intrest169
Strike
41
41
Last Price8.52Mar 20, 2025
Change
00%
Bid6.2
Ask8.6
volume0
Intrest10
Last Price0.05Mar 25, 2025
Change
0.166.67%
Bid0.01
Ask0.1
volume60
Intrest7
Strike
41.5
41.5
Last Price-
Change
-
Bid6.3
Ask9.05
volume0
Intrest0
Last Price0.06Mar 25, 2025
Change
00%
Bid0.02
Ask0.11
volume713
Intrest393
Strike
42
42
Last Price7.95Mar 21, 2025
Change
00%
Bid7.2
Ask9.5
volume0
Intrest12
Last Price0.11Mar 25, 2025
Change
0.11000%
Bid0.01
Ask0.1
volume45
Intrest1
Strike
42.5
42.5
Last Price-
Change
-
Bid7.95
Ask9.9
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid0.01
Ask0.45
volume0
Intrest79
Strike
43
43
Last Price-
Change
-
Bid7.55
Ask10.5
volume0
Intrest0
Last Price0.07Mar 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest21
Strike
43.5
43.5
Last Price-
Change
-
Bid8.2
Ask10.95
volume0
Intrest0
Last Price0.2Mar 25, 2025
Change
0.17566.67%
Bid-
Ask0.08
volume25
Intrest118
Strike
44
44
Last Price9.28Feb 21, 2025
Change
00%
Bid8.55
Ask11.55
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
-
Bid-
Ask0.92
volume5
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid9.45
Ask11.95
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid-
Ask0.28
volume3
Intrest243
Strike
45
45
Last Price-
Change
-
Bid9.45
Ask13.15
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask1.28
volume34
Intrest134
Strike
46
46
Last Price-
Change
-
Bid10.6
Ask13.55
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
-
Bid-
Ask0.07
volume7
Intrest0
Strike
47
47
Last Price-
Change
-
Bid11.55
Ask14.45
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid-
Ask0.04
volume22
Intrest43
Strike
48
48
Last Price-
Change
-
Bid12.7
Ask16.1
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest6
Strike
50
50
Last Price-
Change
-
Bid15.2
Ask17.4
volume0
Intrest0