Options Chain for CHEWY INC CL A (CHWY) - $32.27 as of 12/19/2025 2:38:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 6.75 | 9.45 | 8.10 | % | 0.34 | 0 | 0 | 0.96 | 0.99 | 0.01 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 25.00 | 5.70 | 9.70 | 7.70 | % | 0.31 | 0 | 0 | 1.30 | 0.98 | 0.01 | -0.01 | 12/19/2025 3:59:51 PM EST | |||
| 26.00 | 4.75 | 8.10 | 6.43 | % | 0.25 | 0 | 0 | 1.14 | 0.96 | 0.02 | -0.01 | 12/19/2025 3:59:51 PM EST | |||
| 27.00 | 3.80 | 7.20 | 5.50 | % | 0.20 | 0 | 0 | 1.12 | 0.93 | 0.03 | -0.01 | 12/19/2025 3:59:51 PM EST | |||
| 28.00 | 4.35 | 5.55 | 4.95 | % | 0.18 | 0 | 0 | 0.64 | 0.88 | 0.04 | -0.01 | 12/19/2025 3:59:51 PM EST | |||
| 29.00 | 3.55 | 4.70 | 4.13 | % | 0.14 | 0 | 0 | 0.59 | 0.83 | 0.06 | -0.02 | 12/19/2025 3:59:51 PM EST | |||
| 30.00 | 3.10 | 3.40 | 3.25 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.38 | 0.76 | 0.07 | -0.02 | 12/12/2025 | 12/19/2025 3:59:51 PM EST |
| 31.00 | 2.34 | 2.65 | 2.50 | 2.51 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.36 | 0.68 | 0.09 | -0.02 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 32.00 | 1.81 | 2.06 | 1.94 | 2.10 | +0.35 | +20.00% | 0.06 | 1 | 5 | 0.37 | 0.59 | 0.10 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 33.00 | 1.31 | 1.56 | 1.44 | 1.26 | -0.14 | -10.00% | 0.04 | 7 | 121 | 0.36 | 0.49 | 0.10 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 34.00 | 0.90 | 1.21 | 1.06 | 0.97 | -0.05 | -4.91% | 0.03 | 4 | 32 | 0.37 | 0.39 | 0.10 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 35.00 | 0.60 | 0.89 | 0.75 | 0.70 | -0.45 | -39.13% | 0.02 | 12 | 13 | 0.36 | 0.30 | 0.09 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 36.00 | 0.39 | 0.62 | 0.51 | 0.51 | +0.07 | +15.91% | 0.01 | 11 | 9 | 0.36 | 0.23 | 0.08 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 37.00 | 0.25 | 0.38 | 0.32 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.35 | 0.17 | 0.06 | -0.01 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 38.00 | 0.17 | 0.45 | 0.31 | 0.20 | -0.27 | -57.45% | 0.01 | 6 | 3 | 0.39 | 0.12 | 0.05 | -0.01 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 39.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.42 | 0.09 | 0.04 | -0.01 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | 0.06 | 0.03 | -0.01 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.03 | 0.02 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.01 | -0.01 | 0.01 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.99 | -0.02 | 0.01 | -0.01 | 12/19/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.90 | -0.04 | 0.02 | -0.01 | 12/19/2025 3:59:51 PM EST | |||
| 27.00 | 0.12 | 0.75 | 0.44 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.52 | -0.07 | 0.03 | -0.01 | 12/16/2025 | 12/19/2025 3:59:51 PM EST |
| 28.00 | 0.21 | 0.38 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.41 | -0.12 | 0.04 | -0.01 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 29.00 | 0.33 | 0.54 | 0.44 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.40 | -0.17 | 0.06 | -0.02 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 30.00 | 0.52 | 0.77 | 0.65 | 0.60 | -0.11 | -15.50% | 0.02 | 14 | 19 | 0.39 | -0.24 | 0.07 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 31.00 | 0.80 | 1.00 | 0.90 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | -0.32 | 0.09 | -0.02 | 12/16/2025 | 12/19/2025 3:59:51 PM EST |
| 32.00 | 1.16 | 1.45 | 1.31 | 1.28 | -0.22 | -14.67% | 0.04 | 1 | 38 | 0.37 | -0.41 | 0.10 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 33.00 | 1.65 | 1.92 | 1.79 | 1.79 | -0.13 | -6.78% | 0.05 | 20 | 1 | 0.36 | -0.51 | 0.10 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 34.00 | 2.26 | 2.53 | 2.40 | 2.12 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.36 | -0.61 | 0.10 | -0.02 | 12/16/2025 | 12/19/2025 3:59:51 PM EST |
| 35.00 | 2.97 | 3.25 | 3.11 | 3.35 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.36 | -0.70 | 0.09 | -0.02 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 36.00 | 3.55 | 4.35 | 3.95 | 3.95 | % | 0.11 | 10 | 0 | 0.36 | -0.77 | 0.08 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST | |
| 37.00 | 4.05 | 5.15 | 4.60 | % | 0.12 | 0 | 0 | 0.50 | -0.83 | 0.06 | -0.01 | 12/19/2025 3:59:51 PM EST | |||
| 38.00 | 4.95 | 6.15 | 5.55 | % | 0.15 | 0 | 0 | 0.56 | -0.88 | 0.05 | -0.01 | 12/19/2025 3:59:51 PM EST | |||
| 39.00 | 5.75 | 7.25 | 6.50 | % | 0.17 | 0 | 0 | 0.64 | -0.91 | 0.04 | -0.01 | 12/19/2025 3:59:51 PM EST | |||
| 40.00 | 5.55 | 9.50 | 7.53 | % | 0.19 | 0 | 0 | 1.03 | -0.94 | 0.03 | -0.01 | 12/19/2025 3:59:51 PM EST | |||
| 41.00 | 6.55 | 10.50 | 8.53 | % | 0.21 | 0 | 0 | 1.08 | -0.97 | 0.02 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 42.00 | 7.50 | 11.50 | 9.50 | % | 0.23 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 43.00 | 8.45 | 12.50 | 10.48 | % | 0.24 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 44.00 | 9.45 | 13.50 | 11.48 | % | 0.26 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 45.00 | 10.45 | 14.50 | 12.48 | % | 0.28 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 50.00 | 15.45 | 19.50 | 17.48 | % | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST |