$35.12
-1.81-4.90%
At close: -
$35.11
-0.01000-0.03%
After Hours: 6:39 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 Price20.15Feb 13, 2025
Change
00%
Bid17.2
Ask18.4
volume0
Intrest2
Strike
17.5
17.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price16.8Feb 21, 2025
Change
0.74%
Bid15
Ask15.25
volume2
Intrest1642
Strike
20
20
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Last Price15.2Feb 13, 2025
Change
00%
Bid12.1
Ask13.55
volume0
Intrest9
Strike
22.5
22.5
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price11.9Feb 21, 2025
Change
0.050.42%
Bid9.6
Ask10.35
volume1
Intrest136
Strike
25
25
Last Price0.04Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price7.8Feb 21, 2025
Change
1.617.02%
Bid7.3
Ask7.7
volume49
Intrest116
Strike
27.5
27.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1218
Last Price9.05Feb 20, 2025
Change
00%
Bid6.95
Ask8
volume0
Intrest3
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price9.65Feb 18, 2025
Change
00%
Bid5.05
Ask6.95
volume0
Intrest1
Strike
29
29
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price4.87Feb 21, 2025
Change
3.3340.61%
Bid4.65
Ask5.3
volume74
Intrest98
Strike
30
30
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.1
volume3
Intrest142
Last Price5.86Feb 21, 2025
Change
1.2717.81%
Bid3.15
Ask5.1
volume1
Intrest15
Strike
31
31
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest163
Last Price-
Change
-
Bid2.91
Ask4.45
volume0
Intrest0
Strike
31.5
31.5
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid-
Ask0.25
volume3
Intrest14
Last Price6.25Feb 03, 2025
Change
00%
Bid2.91
Ask3.95
volume0
Intrest2
Strike
32
32
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest29
Last Price3.75Feb 21, 2025
Change
0.6514.77%
Bid2.18
Ask2.83
volume9
Intrest505
Strike
32.5
32.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1527
Last Price2Feb 21, 2025
Change
2.3253.7%
Bid1.74
Ask2.26
volume3
Intrest4
Strike
33
33
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest36
Last Price-
Change
-
Bid1.24
Ask2.02
volume0
Intrest0
Strike
33.5
33.5
Last Price0.12Feb 21, 2025
Change
0.1500%
Bid-
Ask0.06
volume1
Intrest748
Last Price1.44Feb 21, 2025
Change
2.3461.9%
Bid0.35
Ask1.5
volume8
Intrest17
Strike
34
34
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest101
Last Price0.8Feb 21, 2025
Change
4.384.31%
Bid0.42
Ask1.61
volume1
Intrest1
Strike
34.5
34.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.11
volume7
Intrest1081
Last Price0.05Feb 21, 2025
Change
1.8997.42%
Bid-
Ask0.2
volume62
Intrest577
Strike
35
35
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.06
volume522
Intrest1201
Last Price0.01Feb 21, 2025
Change
1.7199.42%
Bid-
Ask0.01
volume84
Intrest115
Strike
35.5
35.5
Last Price0.5Feb 21, 2025
Change
0.44733.33%
Bid0.24
Ask0.65
volume881
Intrest852
Last Price0.03Feb 21, 2025
Change
1.0197.12%
Bid-
Ask0.25
volume44
Intrest77
Strike
36
36
Last Price1.01Feb 21, 2025
Change
0.921022.22%
Bid0.72
Ask1.28
volume286
Intrest329
Last Price0.01Feb 21, 2025
Change
0.6998.57%
Bid-
Ask0.22
volume69
Intrest99
Strike
36.5
36.5
Last Price1.62Feb 21, 2025
Change
1.46912.5%
Bid0.72
Ask1.62
volume242
Intrest1261
Last Price0.01Feb 21, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume119
Intrest331
Strike
37
37
Last Price1.99Feb 21, 2025
Change
1.61423.68%
Bid1.72
Ask2.27
volume139
Intrest674
Last Price0.01Feb 21, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume629
Intrest2189
Strike
37.5
37.5
Last Price2.56Feb 21, 2025
Change
1.84255.56%
Bid2.3
Ask2.75
volume612
Intrest1396
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume47
Intrest860
Strike
38
38
Last Price3.07Feb 21, 2025
Change
1.86153.72%
Bid2.85
Ask3.2
volume278
Intrest563
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume64
Intrest1155
Strike
38.5
38.5
Last Price3.5Feb 21, 2025
Change
1.91120.13%
Bid2.64
Ask3.8
volume80
Intrest91
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest642
Strike
39
39
Last Price3.98Feb 21, 2025
Change
1.9697.03%
Bid2.9
Ask4.2
volume21
Intrest172
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.02
volume23
Intrest251
Strike
39.5
39.5
Last Price3.02Feb 21, 2025
Change
0.3613.53%
Bid3.2
Ask4.8
volume8
Intrest243
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume48
Intrest2025
Strike
40
40
Last Price3.15Feb 21, 2025
Change
0.051.61%
Bid3.8
Ask5.95
volume2
Intrest2
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.25
volume4
Intrest317
Strike
40.5
40.5
Last Price3.35Feb 21, 2025
Change
0.5318.79%
Bid3.6
Ask6
volume1
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.5
volume4
Intrest565
Strike
41
41
Last Price3.9Feb 20, 2025
Change
00%
Bid4.35
Ask7.8
volume0
Intrest11
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest166
Strike
41.5
41.5
Last Price-
Change
-
Bid4.8
Ask8.1
volume0
Intrest0
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Strike
42
42
Last Price4.95Feb 12, 2025
Change
00%
Bid5.1
Ask7.3
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest961
Strike
42.5
42.5
Last Price5.45Feb 12, 2025
Change
00%
Bid5.6
Ask8.05
volume0
Intrest9
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume5
Intrest58
Strike
43
43
Last Price6.05Feb 20, 2025
Change
00%
Bid6.1
Ask8.65
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest13
Strike
43.5
43.5
Last Price-
Change
-
Bid6.6
Ask10.05
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest167
Strike
44
44
Last Price-
Change
-
Bid7.1
Ask9.4
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.03
volume2
Intrest814
Strike
45
45
Last Price5.59Jan 31, 2025
Change
00%
Bid8.1
Ask11.85
volume0
Intrest2
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest103
Strike
46
46
Last Price-
Change
-
Bid9.1
Ask11.35
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Strike
47
47
Last Price-
Change
-
Bid10.1
Ask13.65
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Strike
47.5
47.5
Last Price10.6Feb 12, 2025
Change
00%
Bid10.6
Ask13.1
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest277
Strike
50
50
Last Price13.1Feb 12, 2025
Change
00%
Bid13.1
Ask15.4
volume0
Intrest0