Cboe Global Markets

CHWY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Chewy Inc (chwy)

2025-08-07 10:51:21 ET (Delayed)
Bid: 
35.37
Ask: 
35.4
Vol: 
1,013,101
Last: 
35.39
Change: 
+0.645 (+1.8566%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHWY 34.000
1.26
+0.575
1.41
1.49
8
0.53
0.9076
0.1515
89
CHWY 34.500
1
+0.605
0.97
1.04
121
0.49
0.8242
0.2586
290
CHWY 35.000
0.63
+0.425
0.57
0.65
129
0.44
0.675
0.388
374
CHWY 35.500
0.35
+0.25
0.3
0.35
287
0.45
0.4642
0.4432
1616
CHWY 36.000
0.15
+0.105
0.13
0.16
6,959
0.44
0.2685
0.3548
476
CHWY 36.500
0.18
+0.15
0.06
0.09
17
0.49
0.151
0.2282
600
Fri Aug 08 2025
Strike
CHWY 34.000
CHWY 34.500
CHWY 35.000
CHWY 35.500
CHWY 36.000
CHWY 36.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHWY 34.000
0.05
-0.195
0.03
0.06
17
0.52
-0.0927
0.1515
1565
CHWY 34.500
0.1
-0.36
0
0.12
103
0.41
-0.1761
0.259
162
CHWY 35.000
0.27
-0.495
0.18
0.23
42
0.46
-0.3259
0.3905
971
CHWY 35.500
1.54
+0
0.4
0.5
0
0.49
-0.5396
0.4523
647
CHWY 36.000
1.11
-0.51
0.72
0.81
20
0.52
-0.7402
0.3667
250
CHWY 36.500
1.17
-0.935
1.13
1.26
2
0.56
-0.8603
0.234
160
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHWY 34.000
1.7
+0.63
1.71
1.78
36
0.41
0.7599
0.1443
120
CHWY 34.500
1.39
+0.59
1.36
1.42
94
0.41
0.6824
0.1686
167
CHWY 35.000
1.1
+0.515
1.03
1.1
347
0.4
0.5936
0.1863
4516
CHWY 35.500
0.75
+0.34
0.77
0.83
1,135
0.39
0.4983
0.1934
1510
CHWY 36.000
0.58
+0.295
0.57
0.6
133
0.39
0.4036
0.188
591
CHWY 36.500
0.42
+0.23
0.39
0.44
36
0.39
0.3163
0.172
252
Fri Aug 15 2025
Strike
CHWY 34.000
CHWY 34.500
CHWY 35.000
CHWY 35.500
CHWY 36.000
CHWY 36.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHWY 34.000
0.33
-0.275
0.3
0.33
113
0.41
-0.2415
0.1453
355
CHWY 34.500
0.46
-0.365
0.43
0.47
8
0.4
-0.3196
0.1698
114
CHWY 35.000
0.63
-0.48
0.61
0.65
30
0.39
-0.4091
0.1878
4645
CHWY 35.500
0.85
-0.595
0.84
0.89
4
0.39
-0.5052
0.195
246
CHWY 36.000
1.15
-0.67
1.13
1.18
28
0.39
-0.6007
0.1897
89
CHWY 36.500
1.92
-0.355
1.43
1.61
1
0.42
-0.6888
0.1735
391
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHWY 34.000
1.87
+0.515
1.95
2.03
2
0.39
0.7169
0.1207
20
CHWY 34.500
1.46
+0.375
1.54
1.68
5
0.37
0.653
0.1332
32
CHWY 35.000
1.25
+0.39
1.3
1.38
6
0.38
0.5838
0.1421
35
CHWY 35.500
0.71
+0
1.04
1.11
0
0.38
0.5115
0.1463
14
CHWY 36.000
0.81
+0.305
0.81
0.88
4
0.37
0.439
0.1454
59
CHWY 36.500
0.65
+0.275
0.63
0.68
5
0.38
0.3691
0.1395
19
Fri Aug 22 2025
Strike
CHWY 34.000
CHWY 34.500
CHWY 35.000
CHWY 35.500
CHWY 36.000
CHWY 36.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHWY 34.000
0.83
+0
0.49
0.54
0
0.39
-0.2856
0.1218
101
CHWY 34.500
0.73
-0.355
0.65
0.87
2
0.41
-0.3501
0.1345
26
CHWY 35.000
0.93
-0.425
0.85
0.9
12
0.38
-0.4201
0.1436
98
CHWY 35.500
1.09
-0.575
1.08
1.14
16
0.37
-0.4932
0.148
39
CHWY 36.000
1.42
-0.6
1.34
1.47
45
0.38
-0.5666
0.1474
739
CHWY 36.500
2.58
+0
1.65
1.73
0
0.37
-0.6376
0.1417
5
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHWY 33.000
2.84
+0.59
2.81
3.05
3
0.4
0.7703
0.0815
611
CHWY 34.000
2.1
+0.47
2.08
2.55
1
0.43
0.6803
0.0993
7
CHWY 35.000
1.55
+0.44
1.56
1.73
29
0.4
0.5739
0.1118
645
CHWY 36.000
1.1
+0.365
1.08
1.16
56
0.39
0.4598
0.1154
1397
CHWY 37.000
0.6
+0.14
0.7
0.79
4
0.39
0.3486
0.1091
10360
CHWY 38.000
0.48
+0.175
0.44
0.5
91
0.38
0.2495
0.0947
3393
Fri Aug 29 2025
Strike
CHWY 33.000
CHWY 34.000
CHWY 35.000
CHWY 36.000
CHWY 37.000
CHWY 38.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHWY 33.000
0.64
-0.265
0.43
0.62
2
0.43
-0.2308
0.0821
129
CHWY 34.000
0.78
-0.545
0.7
0.98
3
0.43
-0.3215
0.1002
146
CHWY 35.000
1.68
+0
1.06
1.62
0
0.46
-0.4289
0.1129
70
CHWY 36.000
2.25
+0
1.58
2.16
0
0.45
-0.5443
0.1167
220
CHWY 37.000
3
+0
2.17
2.58
0
0.42
-0.657
0.1107
32
CHWY 38.000
3.2
-0.015
2.93
3.05
2
0.38
-0.758
0.0967
18
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.