Options Chain for CHEWY INC CL A (CHWY) - $38.48 as of 10/15/2025 8:34:05 AM 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 | 11.60 | 15.65 | 13.63 | % | 0.55 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 28.00 | 9.05 | 12.25 | 10.65 | % | 0.38 | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 29.00 | 7.80 | 11.50 | 9.65 | % | 0.33 | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 30.00 | 7.30 | 10.70 | 9.00 | % | 0.30 | 0 | 0 | 1.15 | 0.96 | 0.02 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 31.00 | 6.40 | 9.10 | 7.75 | % | 0.25 | 0 | 0 | 0.91 | 0.93 | 0.02 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 32.00 | 5.60 | 8.75 | 7.18 | % | 0.22 | 0 | 0 | 0.98 | 0.90 | 0.03 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 33.00 | 4.65 | 7.00 | 5.83 | % | 0.18 | 0 | 0 | 0.72 | 0.86 | 0.04 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 34.00 | 4.45 | 6.05 | 5.25 | % | 0.15 | 0 | 0 | 0.65 | 0.81 | 0.05 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 35.00 | 2.76 | 4.70 | 3.73 | % | 0.11 | 0 | 0 | 0.49 | 0.76 | 0.05 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 36.00 | 3.55 | 4.05 | 3.80 | % | 0.11 | 0 | 0 | 0.44 | 0.70 | 0.06 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 37.00 | 2.82 | 3.45 | 3.14 | % | 0.08 | 0 | 0 | 0.43 | 0.64 | 0.06 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 38.00 | 2.33 | 2.85 | 2.59 | 2.96 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.43 | 0.57 | 0.07 | -0.03 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 39.00 | 1.81 | 2.31 | 2.06 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | 0.50 | 0.07 | -0.03 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 40.00 | 1.41 | 1.92 | 1.67 | 1.67 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.42 | 0.44 | 0.07 | -0.03 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 41.00 | 1.14 | 1.57 | 1.36 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | 0.37 | 0.07 | -0.03 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 42.00 | 0.80 | 1.28 | 1.04 | % | 0.02 | 0 | 0 | 0.42 | 0.31 | 0.06 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 43.00 | 0.67 | 1.02 | 0.85 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.43 | 0.25 | 0.06 | -0.02 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 44.00 | 0.49 | 0.86 | 0.68 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | 0.20 | 0.05 | -0.02 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 45.00 | 0.03 | 0.64 | 0.34 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | 0.16 | 0.04 | -0.02 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 46.00 | 0.24 | 0.75 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.12 | 0.04 | -0.01 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 47.00 | 0.09 | 0.75 | 0.42 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.03 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.02 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.02 | -0.01 | 10/14/2025 3:59:56 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.06 | -0.02 | 0.01 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 1.29 | 0.65 | % | 0.02 | 0 | 0 | 0.98 | -0.03 | 0.01 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 0.92 | -0.04 | 0.02 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.62 | 0.31 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.02 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 32.00 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.03 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 33.00 | 0.38 | 0.69 | 0.54 | % | 0.02 | 0 | 0 | 0.47 | -0.14 | 0.04 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 34.00 | 0.50 | 0.82 | 0.66 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.44 | -0.19 | 0.05 | -0.02 | 10/10/2025 | 10/14/2025 3:59:56 PM EST |
| 35.00 | 0.28 | 1.12 | 0.70 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | -0.24 | 0.05 | -0.02 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 36.00 | 0.97 | 1.43 | 1.20 | % | 0.03 | 0 | 0 | 0.43 | -0.30 | 0.06 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 37.00 | 1.30 | 1.80 | 1.55 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.36 | 0.06 | -0.03 | 10/13/2025 | 10/14/2025 3:59:56 PM EST |
| 38.00 | 1.71 | 2.23 | 1.97 | 2.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.43 | 0.07 | -0.03 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 39.00 | 2.21 | 2.75 | 2.48 | 2.22 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.42 | -0.50 | 0.07 | -0.03 | 10/9/2025 | 10/14/2025 3:59:56 PM EST |
| 40.00 | 2.79 | 3.35 | 3.07 | % | 0.08 | 0 | 0 | 0.42 | -0.56 | 0.07 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 41.00 | 3.45 | 4.00 | 3.73 | % | 0.09 | 0 | 0 | 0.42 | -0.63 | 0.07 | -0.03 | 10/14/2025 3:59:56 PM EST | |||
| 42.00 | 3.20 | 5.70 | 4.45 | % | 0.11 | 0 | 0 | 0.67 | -0.69 | 0.06 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 43.00 | 3.95 | 6.65 | 5.30 | % | 0.12 | 0 | 0 | 0.72 | -0.75 | 0.06 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 44.00 | 5.20 | 7.10 | 6.15 | % | 0.14 | 0 | 0 | 0.67 | -0.80 | 0.05 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 45.00 | 6.05 | 8.35 | 7.20 | % | 0.16 | 0 | 0 | 0.77 | -0.84 | 0.04 | -0.02 | 10/14/2025 3:59:56 PM EST | |||
| 46.00 | 6.90 | 9.20 | 8.05 | % | 0.18 | 0 | 0 | 0.79 | -0.88 | 0.04 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 47.00 | 7.80 | 10.15 | 8.98 | % | 0.19 | 0 | 0 | 0.82 | -0.91 | 0.03 | -0.01 | 10/14/2025 3:59:56 PM EST | |||
| 48.00 | 8.40 | 11.15 | 9.78 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.85 | -0.93 | 0.02 | -0.01 | 10/14/2025 | 10/14/2025 3:59:56 PM EST |
| 50.00 | 10.20 | 12.60 | 11.40 | % | 0.23 | 0 | 0 | 0.79 | -0.96 | 0.02 | -0.01 | 10/14/2025 3:59:56 PM EST |