Options Chain for CHEWY INC CL A (CHWY) - $37.53 as of 10/3/2025 9:02:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.90 | 19.80 | 17.85 | % | 0.89 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 22.50 | 14.25 | 17.30 | 15.78 | % | 0.70 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 25.00 | 12.45 | 12.85 | 12.65 | 14.07 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.57 | 0.99 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:54 PM EST |
| 27.50 | 10.25 | 10.40 | 10.33 | 12.70 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.55 | 0.97 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 7.70 | 8.05 | 7.88 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 35 | 0.52 | 0.93 | 0.02 | -0.01 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 32.50 | 5.70 | 5.80 | 5.75 | 6.65 | -0.57 | -7.90% | 0.18 | 6 | 27 | 0.44 | 0.85 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 3.80 | 3.90 | 3.85 | 3.89 | -1.31 | -25.20% | 0.11 | 9 | 99 | 0.41 | 0.72 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 37.50 | 2.30 | 2.38 | 2.34 | 2.37 | -1.08 | -31.31% | 0.06 | 125 | 393 | 0.40 | 0.55 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 40.00 | 1.26 | 1.35 | 1.31 | 1.27 | -0.86 | -40.38% | 0.03 | 426 | 1,586 | 0.40 | 0.37 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 42.50 | 0.65 | 0.73 | 0.69 | 0.72 | -0.53 | -42.40% | 0.02 | 345 | 1,758 | 0.40 | 0.23 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 0.35 | 0.38 | 0.37 | 0.38 | -0.30 | -44.12% | 0.01 | 37 | 639 | 0.41 | 0.13 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 47.50 | 0.16 | 0.20 | 0.18 | 0.21 | -0.12 | -36.37% | 0.00 | 110 | 569 | 0.41 | 0.08 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.33 | 0.17 | 0.13 | -0.05 | -27.78% | 0.00 | 31 | 85 | 0.55 | 0.04 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.01 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | -0.01 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:54 PM EST |
| 27.50 | 0.04 | 0.20 | 0.12 | 0.09 | -0.03 | -25.00% | 0.00 | 3 | 4 | 0.51 | -0.03 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 30.00 | 0.19 | 0.25 | 0.22 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.46 | -0.07 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 32.50 | 0.48 | 0.52 | 0.50 | 0.50 | +0.20 | +66.67% | 0.02 | 59 | 436 | 0.43 | -0.15 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 35.00 | 1.07 | 1.11 | 1.09 | 1.10 | +0.43 | +64.18% | 0.03 | 378 | 1,956 | 0.42 | -0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 37.50 | 2.05 | 2.13 | 2.09 | 2.02 | +0.56 | +38.36% | 0.06 | 61 | 1,063 | 0.40 | -0.45 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 40.00 | 3.50 | 3.60 | 3.55 | 3.45 | +0.90 | +35.30% | 0.09 | 38 | 1,581 | 0.40 | -0.63 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 42.50 | 5.40 | 5.80 | 5.60 | 4.61 | +0.51 | +12.44% | 0.13 | 4 | 78 | 0.40 | -0.77 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 45.00 | 7.60 | 7.70 | 7.65 | 6.75 | +0.75 | +12.50% | 0.17 | 1 | 5 | 0.61 | -0.87 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 47.50 | 9.95 | 10.85 | 10.40 | 9.76 | % | 0.22 | 10 | 0 | 0.45 | -0.92 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:54 PM EST | |
| 50.00 | 11.85 | 13.05 | 12.45 | 11.02 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.85 | -0.96 | 0.01 | 0.00 | 9/23/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 17.00 | 18.50 | 17.75 | % | 0.32 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |