Options Chain for CHEWY INC CL A (CHWY) - $40.96 as of 8/29/2025 8:22:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 10.10 | 10.50 | 10.30 | % | 0.33 | 0 | 0 | 0.81 | 0.94 | 0.02 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 32.00 | 8.35 | 9.60 | 8.98 | % | 0.28 | 0 | 0 | 0.36 | 0.91 | 0.02 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 33.00 | 8.35 | 8.70 | 8.53 | % | 0.26 | 0 | 0 | 0.69 | 0.89 | 0.02 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 34.00 | 7.55 | 7.80 | 7.68 | % | 0.23 | 0 | 0 | 0.55 | 0.86 | 0.03 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 6.10 | 7.00 | 6.55 | % | 0.19 | 0 | 0 | 0.45 | 0.82 | 0.03 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 36.00 | 5.35 | 6.20 | 5.78 | % | 0.16 | 0 | 0 | 0.46 | 0.78 | 0.04 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 37.00 | 5.20 | 5.45 | 5.33 | % | 0.14 | 0 | 0 | 0.52 | 0.74 | 0.04 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 38.00 | 4.15 | 4.75 | 4.45 | % | 0.12 | 0 | 0 | 0.48 | 0.69 | 0.04 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 39.00 | 3.90 | 4.10 | 4.00 | % | 0.10 | 0 | 0 | 0.52 | 0.65 | 0.05 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 40.00 | 3.30 | 3.50 | 3.40 | 3.80 | +0.31 | +8.89% | 0.08 | 1 | 3 | 0.51 | 0.60 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 41.00 | 2.83 | 3.05 | 2.94 | % | 0.07 | 0 | 0 | 0.52 | 0.54 | 0.05 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 42.00 | 2.38 | 2.57 | 2.48 | 2.48 | % | 0.06 | 14 | 0 | 0.51 | 0.49 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 43.00 | 1.97 | 2.16 | 2.07 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | 0.43 | 0.05 | -0.04 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 44.00 | 1.57 | 1.89 | 1.73 | 1.84 | % | 0.04 | 2 | 0 | 0.50 | 0.38 | 0.05 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 45.00 | 1.34 | 1.43 | 1.39 | % | 0.03 | 0 | 0 | 0.51 | 0.33 | 0.05 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 46.00 | 0.97 | 1.27 | 1.12 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.49 | 0.28 | 0.05 | -0.03 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 47.00 | 0.80 | 0.95 | 0.88 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.49 | 0.24 | 0.05 | -0.03 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 48.00 | 0.70 | 0.84 | 0.77 | % | 0.02 | 0 | 0 | 0.51 | 0.20 | 0.04 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 49.00 | 0.42 | 0.64 | 0.53 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.04 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 50.00 | 0.32 | 0.67 | 0.50 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.03 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 51.00 | 0.31 | 0.56 | 0.44 | % | 0.01 | 0 | 0 | 0.50 | 0.11 | 0.03 | -0.02 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.59 | -0.06 | 0.02 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.58 | -0.09 | 0.02 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.57 | -0.11 | 0.02 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 34.00 | 0.43 | 0.55 | 0.49 | % | 0.01 | 0 | 0 | 0.53 | -0.14 | 0.03 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 0.61 | 0.87 | 0.74 | 0.67 | % | 0.02 | 8 | 0 | 0.52 | -0.18 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 36.00 | 0.80 | 0.94 | 0.87 | 0.96 | % | 0.02 | 1 | 0 | 0.52 | -0.22 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 37.00 | 0.95 | 1.20 | 1.08 | % | 0.03 | 0 | 0 | 0.50 | -0.26 | 0.04 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 38.00 | 1.26 | 1.54 | 1.40 | % | 0.04 | 0 | 0 | 0.50 | -0.31 | 0.04 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 39.00 | 1.64 | 2.01 | 1.83 | 1.81 | % | 0.05 | 6 | 0 | 0.51 | -0.35 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 40.00 | 2.17 | 2.33 | 2.25 | % | 0.06 | 0 | 0 | 0.51 | -0.40 | 0.05 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 41.00 | 2.62 | 2.88 | 2.75 | % | 0.07 | 0 | 0 | 0.51 | -0.46 | 0.05 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 42.00 | 3.15 | 3.35 | 3.25 | % | 0.08 | 0 | 0 | 0.50 | -0.51 | 0.05 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 43.00 | 3.80 | 3.95 | 3.88 | % | 0.09 | 0 | 0 | 0.50 | -0.57 | 0.05 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 44.00 | 4.45 | 4.60 | 4.53 | % | 0.10 | 0 | 0 | 0.50 | -0.62 | 0.05 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 45.00 | 5.15 | 5.35 | 5.25 | % | 0.12 | 0 | 0 | 0.50 | -0.67 | 0.05 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 46.00 | 5.90 | 6.15 | 6.03 | % | 0.13 | 0 | 0 | 0.50 | -0.72 | 0.05 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 47.00 | 6.65 | 7.55 | 7.10 | % | 0.15 | 0 | 0 | 0.58 | -0.76 | 0.05 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 48.00 | 7.00 | 8.45 | 7.73 | % | 0.16 | 0 | 0 | 0.59 | -0.80 | 0.04 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 49.00 | 8.35 | 8.65 | 8.50 | % | 0.17 | 0 | 0 | 0.68 | -0.84 | 0.04 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 50.00 | 8.40 | 10.20 | 9.30 | % | 0.19 | 0 | 0 | 0.63 | -0.86 | 0.03 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 51.00 | 10.10 | 10.80 | 10.45 | % | 0.20 | 0 | 0 | 0.58 | -0.89 | 0.03 | -0.02 | 8/29/2025 3:59:53 PM EST |