Options Chain for CHEWY INC CL A (CHWY) - $32.74 as of 12/12/2025 8:59:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 9.90 | 13.05 | 11.48 | % | 0.52 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 23.00 | 9.65 | 12.05 | 10.85 | % | 0.47 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 24.00 | 7.95 | 11.05 | 9.50 | % | 0.40 | 0 | 0 | 1.44 | 0.99 | 0.01 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 25.00 | 6.95 | 9.95 | 8.45 | % | 0.34 | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 26.00 | 6.00 | 9.00 | 7.50 | % | 0.29 | 0 | 0 | 1.17 | 0.96 | 0.02 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 27.00 | 5.05 | 7.95 | 6.50 | % | 0.24 | 0 | 0 | 1.04 | 0.92 | 0.03 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 28.00 | 5.05 | 7.10 | 6.08 | % | 0.22 | 0 | 0 | 0.98 | 0.87 | 0.04 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 29.00 | 4.05 | 6.05 | 5.05 | % | 0.17 | 0 | 0 | 0.57 | 0.83 | 0.05 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 30.00 | 2.89 | 5.15 | 4.02 | 4.15 | % | 0.13 | 9 | 0 | 0.79 | 0.78 | 0.06 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 31.00 | 2.57 | 3.30 | 2.94 | % | 0.09 | 0 | 0 | 0.40 | 0.71 | 0.08 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 32.00 | 2.00 | 2.62 | 2.31 | 2.32 | % | 0.07 | 1 | 0 | 0.40 | 0.62 | 0.09 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST | |
| 33.00 | 1.48 | 2.08 | 1.78 | 3.04 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.39 | 0.53 | 0.10 | -0.02 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 34.00 | 1.04 | 1.51 | 1.28 | 1.45 | -1.35 | -48.22% | 0.04 | 4 | 56 | 0.38 | 0.44 | 0.10 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 35.00 | 0.68 | 1.21 | 0.95 | 1.01 | -0.77 | -43.26% | 0.03 | 40 | 9 | 0.38 | 0.34 | 0.09 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 36.00 | 0.42 | 0.93 | 0.68 | 0.83 | -0.30 | -26.55% | 0.02 | 1 | 8 | 0.38 | 0.26 | 0.08 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 37.00 | 0.40 | 0.68 | 0.54 | 0.47 | -0.47 | -50.00% | 0.01 | 1 | 51 | 0.40 | 0.19 | 0.07 | -0.01 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 38.00 | 0.09 | 0.46 | 0.28 | 0.40 | -0.73 | -64.61% | 0.01 | 1 | 5 | 0.35 | 0.13 | 0.06 | -0.01 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 39.00 | 0.01 | 0.39 | 0.20 | 0.32 | -0.23 | -41.82% | 0.01 | 1 | 6 | 0.33 | 0.09 | 0.04 | -0.01 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 40.00 | 0.01 | 0.27 | 0.14 | 0.21 | -0.49 | -70.00% | 0.00 | 1 | 5 | 0.34 | 0.06 | 0.03 | -0.01 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 41.00 | 0.01 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.47 | 0.04 | 0.02 | 0.00 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.02 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.79 | 0.01 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | -0.01 | 0.01 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | -0.02 | 0.01 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.02 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 27.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.48 | -0.08 | 0.03 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 28.00 | 0.01 | 0.45 | 0.23 | 0.25 | +0.06 | +31.58% | 0.01 | 53 | 56 | 0.36 | -0.13 | 0.04 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 29.00 | 0.11 | 0.64 | 0.38 | % | 0.01 | 0 | 0 | 0.39 | -0.17 | 0.05 | -0.02 | 12/12/2025 3:59:56 PM EST | |||
| 30.00 | 0.28 | 0.82 | 0.55 | 0.39 | -0.01 | -2.50% | 0.02 | 1 | 3 | 0.38 | -0.22 | 0.06 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 31.00 | 0.68 | 1.02 | 0.85 | 0.58 | +0.09 | +18.37% | 0.03 | 1 | 1 | 0.39 | -0.29 | 0.08 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 32.00 | 1.02 | 1.26 | 1.14 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.38 | 0.09 | -0.02 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 33.00 | 1.44 | 1.78 | 1.61 | 1.35 | +0.39 | +40.63% | 0.05 | 2 | 3 | 0.37 | -0.47 | 0.10 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 34.00 | 1.92 | 2.36 | 2.14 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.36 | -0.56 | 0.10 | -0.02 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 35.00 | 2.43 | 3.20 | 2.82 | 2.71 | +0.71 | +35.50% | 0.08 | 5 | 2 | 0.33 | -0.66 | 0.09 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 36.00 | 3.35 | 3.85 | 3.60 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | -0.74 | 0.08 | -0.02 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 37.00 | 4.00 | 4.65 | 4.33 | 3.26 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.47 | -0.81 | 0.07 | -0.01 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 38.00 | 3.70 | 5.75 | 4.73 | % | 0.12 | 0 | 0 | 0.55 | -0.87 | 0.06 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 39.00 | 4.60 | 6.40 | 5.50 | % | 0.14 | 0 | 0 | 0.50 | -0.91 | 0.04 | -0.01 | 12/12/2025 3:59:56 PM EST | |||
| 40.00 | 5.30 | 7.30 | 6.30 | 3.61 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.84 | -0.94 | 0.03 | -0.01 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 41.00 | 6.20 | 8.65 | 7.43 | % | 0.18 | 0 | 0 | 0.68 | -0.96 | 0.02 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 42.00 | 7.15 | 11.15 | 9.15 | % | 0.22 | 0 | 0 | 1.10 | -0.97 | 0.02 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 43.00 | 8.15 | 12.10 | 10.13 | % | 0.24 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 44.00 | 9.15 | 13.05 | 11.10 | % | 0.25 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 45.00 | 10.15 | 14.10 | 12.13 | % | 0.27 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 50.00 | 15.15 | 19.10 | 17.13 | % | 0.34 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST |