Options Chain for CHEWY INC CL A (CHWY) - $38.49 as of 9/19/2025 8:53:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.45 | 13.60 | 13.03 | % | 0.52 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 26.00 | 11.65 | 12.65 | 12.15 | % | 0.47 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 27.00 | 10.70 | 11.65 | 11.18 | 11.20 | +3.14 | +38.96% | 0.41 | 1 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 28.00 | 9.55 | 10.75 | 10.15 | 6.80 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:53 PM EST |
| 29.00 | 8.50 | 9.65 | 9.08 | 8.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:53 PM EST |
| 30.00 | 7.55 | 8.75 | 8.15 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 31 | 1.26 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:53 PM EST |
| 31.00 | 6.55 | 7.65 | 7.10 | 4.87 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:53 PM EST |
| 32.00 | 4.75 | 6.65 | 5.70 | 6.45 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.84 | 0.99 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 33.00 | 5.30 | 5.85 | 5.58 | 5.60 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.55 | 0.98 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 34.00 | 4.55 | 4.95 | 4.75 | 4.45 | +0.90 | +25.36% | 0.14 | 5 | 133 | 0.64 | 0.96 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 35.00 | 3.60 | 3.75 | 3.68 | 3.70 | +0.40 | +12.13% | 0.11 | 3 | 145 | 0.37 | 0.91 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 36.00 | 2.73 | 2.83 | 2.78 | 2.75 | 0.00 | 0.00% | 0.08 | 31 | 746 | 0.36 | 0.84 | 0.09 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 36.50 | 2.22 | 2.64 | 2.43 | 2.40 | +0.30 | +14.29% | 0.07 | 3 | 6 | 0.38 | 0.79 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 37.00 | 1.95 | 2.04 | 2.00 | 1.95 | -0.04 | -2.01% | 0.05 | 12 | 350 | 0.36 | 0.73 | 0.12 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 37.50 | 1.61 | 1.70 | 1.66 | 1.63 | +0.14 | +9.40% | 0.04 | 24 | 227 | 0.32 | 0.66 | 0.14 | -0.04 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 38.00 | 1.30 | 1.38 | 1.34 | 1.20 | -0.05 | -4.00% | 0.04 | 130 | 424 | 0.35 | 0.59 | 0.14 | -0.04 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 38.50 | 1.04 | 1.11 | 1.08 | 0.97 | -0.12 | -11.01% | 0.03 | 299 | 88 | 0.35 | 0.52 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 39.00 | 0.81 | 0.89 | 0.85 | 0.77 | -0.13 | -14.45% | 0.02 | 138 | 303 | 0.35 | 0.44 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 39.50 | 0.63 | 0.67 | 0.65 | 0.62 | -0.03 | -4.62% | 0.02 | 15 | 58 | 0.35 | 0.37 | 0.14 | -0.04 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 40.00 | 0.47 | 0.51 | 0.49 | 0.51 | +0.01 | +2.00% | 0.01 | 45 | 412 | 0.35 | 0.31 | 0.13 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 40.50 | 0.35 | 0.38 | 0.37 | 0.32 | -0.01 | -3.03% | 0.01 | 7 | 16 | 0.35 | 0.24 | 0.12 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 41.00 | 0.26 | 0.29 | 0.28 | 0.26 | -0.09 | -25.72% | 0.01 | 2,638 | 238 | 0.35 | 0.19 | 0.10 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 42.00 | 0.14 | 0.16 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 13 | 273 | 0.36 | 0.11 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 43.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 14 | 473 | 0.38 | 0.06 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.45 | 0.03 | 0.02 | -0.01 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 45.00 | 0.02 | 0.13 | 0.08 | 0.01 | -0.07 | -87.50% | 0.00 | 20 | 158 | 0.80 | 0.01 | 0.01 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 46.00 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.49 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.04 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.66 | 0.33 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 58 | 0.65 | -0.01 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.16 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 1,595 | 0.58 | -0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 34.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 9 | 2,785 | 0.39 | -0.04 | 0.03 | -0.01 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 35.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 0.00 | 12 | 875 | 0.38 | -0.09 | 0.06 | -0.02 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 36.00 | 0.22 | 0.27 | 0.25 | 0.26 | -0.08 | -23.53% | 0.01 | 5 | 392 | 0.37 | -0.16 | 0.09 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 36.50 | 0.31 | 0.52 | 0.42 | 0.38 | -0.08 | -17.40% | 0.01 | 219 | 122 | 0.40 | -0.21 | 0.11 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 37.00 | 0.43 | 0.51 | 0.47 | 0.50 | -0.12 | -19.36% | 0.01 | 11 | 191 | 0.36 | -0.27 | 0.12 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 37.50 | 0.58 | 0.66 | 0.62 | 0.61 | -0.36 | -37.12% | 0.02 | 1,654 | 474 | 0.36 | -0.34 | 0.14 | -0.04 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 38.00 | 0.77 | 0.94 | 0.86 | 0.90 | -0.06 | -6.25% | 0.02 | 921 | 942 | 0.37 | -0.41 | 0.14 | -0.04 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 38.50 | 1.00 | 1.26 | 1.13 | 0.98 | -0.21 | -17.65% | 0.03 | 280 | 57 | 0.35 | -0.48 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 39.00 | 1.27 | 1.41 | 1.34 | 1.43 | -0.35 | -19.67% | 0.03 | 3 | 58 | 0.35 | -0.56 | 0.15 | -0.04 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 39.50 | 1.58 | 1.87 | 1.73 | 1.88 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.39 | -0.63 | 0.14 | -0.04 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 40.00 | 1.91 | 2.14 | 2.03 | 2.15 | -0.62 | -22.39% | 0.05 | 5 | 27 | 0.37 | -0.69 | 0.13 | -0.03 | 9/19/2025 | 9/19/2025 3:59:53 PM EST |
| 40.50 | 2.28 | 2.46 | 2.37 | % | 0.06 | 0 | 0 | 0.35 | -0.76 | 0.12 | -0.03 | 9/19/2025 3:59:53 PM EST | |||
| 41.00 | 2.59 | 2.87 | 2.73 | 3.25 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.34 | -0.81 | 0.10 | -0.03 | 9/17/2025 | 9/19/2025 3:59:53 PM EST |
| 42.00 | 3.55 | 4.65 | 4.10 | 4.11 | 0.00 | 0.00% | 0.10 | 0 | 203 | 0.41 | -0.89 | 0.07 | -0.02 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 43.00 | 3.90 | 4.65 | 4.28 | 4.96 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.21 | -0.94 | 0.04 | -0.01 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 44.00 | 5.45 | 5.60 | 5.53 | 8.32 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.55 | -0.97 | 0.02 | -0.01 | 9/11/2025 | 9/19/2025 3:59:53 PM EST |
| 45.00 | 6.45 | 6.60 | 6.53 | 6.52 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.58 | -0.99 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 3:59:53 PM EST |
| 46.00 | 7.45 | 7.90 | 7.68 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 47.00 | 8.10 | 8.95 | 8.53 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 48.00 | 8.90 | 9.60 | 9.25 | 12.41 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:53 PM EST |
| 49.00 | 10.10 | 11.20 | 10.65 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 50.00 | 11.40 | 12.15 | 11.78 | % | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 51.00 | 12.40 | 12.60 | 12.50 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST | |||
| 55.00 | 16.30 | 17.35 | 16.83 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:53 PM EST |