Options Chain for CHEWY INC CL A (CHWY) - $39.44 as of 9/2/2025 9:03:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.90 | 22.15 | 22.03 | 23.65 | 0.00 | 0.00% | 1.26 | 0 | 23 | 1.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/2/2025 4:00:02 PM EST |
| 20.00 | 19.55 | 19.65 | 19.60 | 20.95 | 0.00 | 0.00% | 0.98 | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/2/2025 4:00:02 PM EST |
| 22.50 | 17.05 | 17.20 | 17.13 | 17.60 | -0.70 | -3.83% | 0.76 | 6 | 9 | 0.77 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 25.00 | 14.60 | 14.80 | 14.70 | 16.82 | 0.00 | 0.00% | 0.59 | 0 | 88 | 0.62 | 0.99 | 0.00 | -0.01 | 8/28/2025 | 9/2/2025 4:00:02 PM EST |
| 27.50 | 12.15 | 12.30 | 12.23 | 14.02 | 0.00 | 0.00% | 0.44 | 0 | 62 | 0.56 | 0.97 | 0.01 | -0.01 | 8/29/2025 | 9/2/2025 4:00:02 PM EST |
| 30.00 | 9.80 | 9.95 | 9.88 | 11.32 | 0.00 | 0.00% | 0.33 | 0 | 127 | 0.55 | 0.93 | 0.02 | -0.02 | 8/26/2025 | 9/2/2025 4:00:02 PM EST |
| 32.50 | 7.60 | 7.70 | 7.65 | 8.55 | -0.34 | -3.83% | 0.24 | 4 | 268 | 0.53 | 0.87 | 0.03 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 35.00 | 5.60 | 5.70 | 5.65 | 5.65 | -0.90 | -13.74% | 0.16 | 19 | 1,458 | 0.52 | 0.78 | 0.04 | -0.03 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 37.50 | 3.95 | 4.05 | 4.00 | 3.98 | -0.82 | -17.09% | 0.11 | 13 | 1,406 | 0.51 | 0.66 | 0.05 | -0.03 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 40.00 | 2.65 | 2.70 | 2.68 | 2.71 | -0.89 | -24.73% | 0.07 | 92 | 1,591 | 0.51 | 0.52 | 0.06 | -0.03 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 42.50 | 1.68 | 1.72 | 1.70 | 1.71 | -0.62 | -26.61% | 0.04 | 274 | 1,646 | 0.50 | 0.38 | 0.06 | -0.03 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 45.00 | 1.03 | 1.07 | 1.05 | 1.05 | -0.43 | -29.06% | 0.02 | 164 | 1,819 | 0.50 | 0.27 | 0.05 | -0.03 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 47.50 | 0.62 | 0.66 | 0.64 | 0.65 | -0.27 | -29.35% | 0.01 | 322 | 625 | 0.51 | 0.18 | 0.04 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 50.00 | 0.36 | 0.41 | 0.39 | 0.36 | -0.14 | -28.00% | 0.01 | 31 | 571 | 0.52 | 0.12 | 0.03 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 52.50 | 0.22 | 0.25 | 0.24 | 0.24 | -0.14 | -36.85% | 0.00 | 3 | 268 | 0.52 | 0.08 | 0.02 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 55.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.07 | -31.82% | 0.00 | 44 | 310 | 0.54 | 0.05 | 0.01 | -0.01 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 0.14 | 0.10 | 0.12 | -0.09 | -42.86% | 0.00 | 1 | 332 | 0.59 | 0.02 | 0.01 | 0.00 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 65.00 | 0.02 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.64 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 9/2/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.77 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/2/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/2/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/2/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.82 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/2/2025 4:00:02 PM EST |
| 25.00 | 0.05 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.68 | -0.01 | 0.00 | -0.01 | 8/28/2025 | 9/2/2025 4:00:02 PM EST |
| 27.50 | 0.07 | 0.16 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.60 | -0.03 | 0.01 | -0.01 | 8/21/2025 | 9/2/2025 4:00:02 PM EST |
| 30.00 | 0.24 | 0.28 | 0.26 | 0.26 | +0.06 | +30.00% | 0.01 | 10 | 843 | 0.58 | -0.07 | 0.02 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 32.50 | 0.48 | 0.52 | 0.50 | 0.40 | +0.03 | +8.11% | 0.02 | 50 | 633 | 0.54 | -0.13 | 0.03 | -0.02 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 35.00 | 0.96 | 1.00 | 0.98 | 1.00 | +0.27 | +36.99% | 0.03 | 53 | 1,074 | 0.52 | -0.22 | 0.04 | -0.03 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 37.50 | 1.81 | 1.85 | 1.83 | 1.80 | +0.42 | +30.44% | 0.05 | 265 | 2,226 | 0.52 | -0.34 | 0.05 | -0.03 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 40.00 | 2.97 | 3.05 | 3.01 | 2.98 | +0.67 | +29.01% | 0.08 | 67 | 494 | 0.51 | -0.48 | 0.06 | -0.03 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 42.50 | 4.50 | 4.60 | 4.55 | 4.28 | +0.68 | +18.89% | 0.11 | 21 | 768 | 0.51 | -0.62 | 0.06 | -0.03 | 9/2/2025 | 9/2/2025 4:00:02 PM EST |
| 45.00 | 6.35 | 6.50 | 6.43 | 5.57 | 0.00 | 0.00% | 0.14 | 0 | 608 | 0.52 | -0.73 | 0.05 | -0.03 | 8/26/2025 | 9/2/2025 4:00:02 PM EST |
| 47.50 | 8.45 | 8.60 | 8.53 | 9.36 | 0.00 | 0.00% | 0.18 | 0 | 655 | 0.53 | -0.82 | 0.04 | -0.02 | 8/13/2025 | 9/2/2025 4:00:02 PM EST |
| 50.00 | 10.70 | 10.85 | 10.78 | 9.55 | 0.00 | 0.00% | 0.22 | 0 | 61 | 0.53 | -0.88 | 0.03 | -0.02 | 8/20/2025 | 9/2/2025 4:00:02 PM EST |
| 52.50 | 13.05 | 13.25 | 13.15 | % | 0.25 | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.01 | 9/2/2025 4:00:02 PM EST | |||
| 55.00 | 15.50 | 15.75 | 15.63 | 9.98 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.60 | -0.95 | 0.01 | -0.01 | 6/3/2025 | 9/2/2025 4:00:02 PM EST |
| 60.00 | 20.45 | 20.65 | 20.55 | 19.30 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.68 | -0.98 | 0.01 | 0.00 | 8/29/2025 | 9/2/2025 4:00:02 PM EST |
| 65.00 | 25.50 | 25.65 | 25.58 | 24.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 8/18/2025 | 9/2/2025 4:00:02 PM EST |
| 70.00 | 30.45 | 30.70 | 30.58 | % | 0.44 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/2/2025 4:00:02 PM EST |