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)

2025-06-10 15:59:59 ET (Delayed)
Bid: 
45.05
Ask: 
45.48
Vol: 
9,976,880
Last: 
45.56
Change: 
-0.72 (+-1.5724%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHWY 44.500
2.37
-0.635
2.74
4.3
247
1.3
0.6165
0.0698
219
CHWY 45.000
2.56
-0.16
2.46
2.6
605
1.29
0.5803
0.0712
1046
CHWY 45.500
2.33
-0.12
2.21
2.66
488
1.3
0.5442
0.072
330
CHWY 46.000
2.11
-0.075
2
2.5
1,167
1.31
0.5082
0.0723
883
CHWY 46.500
1.89
-0.085
1.8
2.07
1,176
1.36
0.4725
0.0722
486
CHWY 47.000
1.67
-0.09
1.66
1.72
8,519
1.33
0.4374
0.0715
6450
Fri Jun 13 2025
Strike
CHWY 44.500
CHWY 45.000
CHWY 45.500
CHWY 46.000
CHWY 46.500
CHWY 47.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHWY 44.500
1.53
+0.3
1.51
1.62
474
1.31
-0.3839
0.0699
410
CHWY 45.000
1.69
+0.18
1.52
1.8
1,457
1.23
-0.4201
0.0713
1152
CHWY 45.500
2.02
+0.27
1.9
2.09
617
1.29
-0.4564
0.0722
840
CHWY 46.000
2.28
+0.275
2.26
2.35
1,196
1.32
-0.4924
0.0725
1085
CHWY 46.500
2.56
+0.31
2.47
2.97
215
1.4
-0.5282
0.0723
431
CHWY 47.000
2.91
+0.355
2.36
2.91
243
1.17
-0.5634
0.0717
473
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHWY 44.500
3.1
-0.175
2.98
3.65
36
0.88
0.6133
0.0642
152
CHWY 45.000
2.81
-0.16
2.75
2.86
649
0.79
0.5802
0.0656
3234
CHWY 45.500
2.53
-0.185
2.47
2.87
181
0.83
0.5469
0.0666
209
CHWY 46.000
2.28
-0.165
2.23
2.52
329
0.82
0.5135
0.0671
309
CHWY 46.500
2.06
-0.135
1.81
2.55
94
0.82
0.4803
0.0671
244
CHWY 47.000
1.85
-0.12
1.74
1.99
683
0.79
0.4477
0.0666
661
Fri Jun 20 2025
Strike
CHWY 44.500
CHWY 45.000
CHWY 45.500
CHWY 46.000
CHWY 46.500
CHWY 47.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHWY 44.500
1.74
+0.22
1.68
1.78
97
0.78
-0.3876
0.0644
317
CHWY 45.000
1.99
+0.255
1.9
2.01
584
0.78
-0.4208
0.0659
2446
CHWY 45.500
2.24
+0.28
1.84
2.26
783
0.72
-0.4542
0.0669
827
CHWY 46.000
2.44
+0.24
2.4
2.51
213
0.78
-0.4877
0.0674
457
CHWY 46.500
2.75
+0.29
2.37
2.8
97
0.72
-0.521
0.0674
164
CHWY 47.000
3
+0.27
2.59
3.1
83
0.71
-0.5538
0.0669
271
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHWY 44.500
0
+0
2.08
5
0
0.73
0.6103
0.0586
0
CHWY 45.000
2.99
-0.21
2.88
3.55
67
0.71
0.5802
0.0599
86
CHWY 45.500
2.84
+2.84
2.15
4.65
7
0.82
0.5498
0.0608
7
CHWY 46.000
2.74
+0.065
2.45
3.1
61
0.72
0.5192
0.0614
93
CHWY 46.500
2.3
+2.3
2.22
2.83
84
0.72
0.4888
0.0615
82
CHWY 47.000
2.2
+0.005
0
2.19
64
0.4
0.4586
0.0614
83
Fri Jun 27 2025
Strike
CHWY 44.500
CHWY 45.000
CHWY 45.500
CHWY 46.000
CHWY 46.500
CHWY 47.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CHWY 44.500
2.14
+2.14
1.86
2.1
4
0.67
-0.3909
0.0589
4
CHWY 45.000
2.14
+0.21
2.07
2.24
288
0.66
-0.4212
0.0602
320
CHWY 45.500
2.37
+2.37
2.35
2.5
53
0.66
-0.4518
0.0611
41
CHWY 46.000
2.66
+0.265
2.65
2.92
1,528
0.69
-0.4825
0.0617
1407
CHWY 46.500
2.95
+2.95
2.89
3.35
11
0.7
-0.5131
0.0619
10
CHWY 47.000
3.22
+0.295
3.1
3.3
22
0.65
-0.5434
0.0617
68
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.