Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

CHEWY INC (CHWY) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CHWY CHEWY INC   0.451 0.532 43.92 -0.01
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.28 1.70 1.59 0.00 28 249  W   42.5 CHWY 0.00 0.09 0.01 0.00 415 481  W  
CHWY 0.82 1.03 0.93 0.00 187 562  W   43 CHWY 0.00 0.02 0.02 0.00 122 261  W  
CHWY 0.33 0.53 0.40 0.00 109 337  W   43.5 CHWY 0.00 0.01 0.01 0.00 276 1218  W  
CHWY 0.00 0.04 0.03 0.00 418 628  W   44 CHWY 0.03 0.32 0.01 0.00 121 215  W  
CHWY 0.00 0.01 0.01 0.00 341 501  W   44.5 CHWY 0.21 1.22 0.62 0.00 4 26  W  
CHWY 0.00 0.01 0.01 0.00 496 1164  W   45 CHWY 0.74 2.40 1.20 0.00 10 23  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 1.73 2.04 1.57 2.05 22 5  W   42.5 CHWY 0.31 0.38 0.32 0.58 32 205  W  
CHWY 1.38 1.61 1.42 1.73 29 3877  W   43 CHWY 0.44 0.52 0.50 0.76 261 151  W  
CHWY 1.05 1.14 1.20 1.44 20 23  W   43.5 CHWY 0.62 0.72 0.67 0.97 108 156  W  
CHWY 0.79 0.91 0.85 1.18 204 313  W   44 CHWY 0.85 0.95 0.93 1.21 107 56  W  
CHWY 0.57 0.64 0.70 0.96 103 137  W   44.5 CHWY 1.13 1.22 1.15 1.48 36 15  W  
CHWY 0.31 0.47 0.43 0.76 126 644  W   45 CHWY 1.29 2.53 1.50 1.79 7 9  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 2.04 2.54 2.56 2.68 0 27  W   42.5 CHWY 0.67 0.75 0.66 1.02 0 16  W  
CHWY 1.73 2.09 1.86 2.37 1 3201  W   43 CHWY 0.86 0.93 1.20 1.22 10 112  W  
CHWY 1.26 1.79 1.56 2.09 7 77  W   43.5 CHWY 1.06 1.14 1.16 1.44 51 44  W  
CHWY 1.17 1.34 1.43 1.84 113 8527  W   44 CHWY 1.28 1.37 1.32 1.68 70 138  W  
CHWY 0.95 1.10 1.11 1.60 9 275  W   44.5 CHWY 1.46 1.64 1.73 1.94 3 14  W  
CHWY 0.83 0.90 0.94 1.39 292 1466  W   45 CHWY 1.85 1.94 1.88 2.22 3 7  W  
 
2025-06-13 - Calls 2025-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 2.89 3.20 3.00 2.96 1 71  W   43 CHWY 2.08 2.14 2.13 1.49 12 100  W  
CHWY 2.55 2.66 2.61 2.42 6 127  W   44 CHWY 2.56 2.63 2.54 1.93 9 65  W  
CHWY 1.98 2.36 2.12 1.95 5 780  W   45 CHWY 3.10 3.20 3.30 2.45 5 19  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 3.45 3.70 3.59 3.86 21 1902  S   42.5 CHWY 2.00 2.12 2.03 1.44 17 1027  S  
CHWY 3.20 3.40 3.35 3.56 540 105  S   43 CHWY 2.21 2.38 2.25 1.63 5 18  S  
CHWY 2.90 3.10 3.12 3.28 7 189  S   43.5 CHWY 2.29 2.58 2.56 1.84 3 68  S  
CHWY 2.67 2.90 2.90 3.01 36 1025  S   44 CHWY 2.64 2.83 2.70 2.06 9 25  S  
CHWY 2.41 2.65 2.56 2.76 24 31  S   44.5 CHWY 2.91 3.10 2.77 2.30 0 21  S  
CHWY 1.68 2.49 2.41 2.52 27 2898  S   45 CHWY 3.20 3.40 3.50 2.55 22 1925  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 3.40 3.65 3.50 4.19 4 20  Q   43 CHWY 0.81 2.93 2.65 1.69 3 10  Q  
CHWY 2.81 3.20 3.12 3.63 7 30  Q   44 CHWY 2.45 3.20 2.76 2.09 2 22  Q  
CHWY 2.50 2.77 2.55 3.12 27 55  Q   45 CHWY 2.92 4.30 3.75 2.54 4 12  Q  
 
2025-07-03 - Calls 2025-07-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 3.40 5.75 3.70 4.78 1 5  W   43 CHWY 0.86 2.99 2.39 1.68 0 5  W  
CHWY 3.00 3.35 0.00 4.20 0 0  W   44 CHWY 2.43 5.00 3.10 2.05 0 3  W  
CHWY 2.49 3.20 0.00 3.68 0 0  W   45 CHWY 1.73 5.50 3.69 2.48 5 0  W  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CHWY 4.25 4.50 4.50 6.75 1474 6245  S   42.5 CHWY 2.62 2.70 2.71 1.35 202 1855  S  
CHWY 3.05 3.20 3.10 5.27 79 934  S   45 CHWY 3.85 3.95 3.95 2.14 9 248  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.