Options Chain for CHEWY INC CL A (CHWY) - $34.84 as of 12/9/2025 8:24:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 10.65 | 13.80 | 12.23 | 11.47 | % | 0.53 | 1 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST | |
| 24.00 | 9.80 | 12.05 | 10.93 | % | 0.46 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST | |||
| 25.00 | 8.80 | 11.80 | 10.30 | 9.69 | 0.00 | 0.00% | 0.41 | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 25.50 | 8.25 | 10.20 | 9.23 | 9.27 | 0.00 | 0.00% | 0.36 | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 26.00 | 7.90 | 10.70 | 9.30 | 8.47 | 0.00 | 0.00% | 0.36 | 0 | 12 | 4.83 | 0.99 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 26.50 | 6.40 | 10.30 | 8.35 | 8.02 | +0.16 | +2.04% | 0.32 | 1 | 2 | 4.75 | 0.99 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 27.00 | 6.40 | 9.80 | 8.10 | 7.63 | +0.16 | +2.15% | 0.30 | 1 | 2 | 4.56 | 0.99 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 27.50 | 5.35 | 9.25 | 7.30 | 6.81 | -0.07 | -1.02% | 0.27 | 2 | 1 | 4.32 | 0.98 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 28.00 | 5.60 | 8.00 | 6.80 | 6.42 | -0.08 | -1.24% | 0.24 | 3 | 21 | 3.30 | 0.97 | 0.02 | -0.05 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 28.50 | 4.45 | 7.50 | 5.98 | 6.14 | +0.63 | +11.44% | 0.21 | 1 | 1 | 3.14 | 0.96 | 0.02 | -0.07 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 29.00 | 3.90 | 7.80 | 5.85 | 4.90 | 0.00 | 0.00% | 0.20 | 0 | 7 | 3.81 | 0.95 | 0.03 | -0.08 | 12/5/2025 | 12/9/2025 3:59:50 PM EST |
| 29.50 | 4.45 | 5.80 | 5.13 | 4.32 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.00 | 0.93 | 0.03 | -0.10 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 30.00 | 4.75 | 5.50 | 5.13 | 5.15 | +0.40 | +8.43% | 0.17 | 29 | 171 | 1.29 | 0.91 | 0.04 | -0.12 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 30.50 | 3.95 | 4.90 | 4.43 | 4.41 | +0.52 | +13.37% | 0.15 | 2 | 4 | 1.85 | 0.88 | 0.05 | -0.15 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 31.00 | 2.19 | 5.95 | 4.07 | 3.87 | -0.03 | -0.77% | 0.13 | 4 | 16 | 3.22 | 0.85 | 0.06 | -0.17 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 31.50 | 2.01 | 5.00 | 3.51 | 3.10 | +0.35 | +12.73% | 0.11 | 36 | 52 | 2.62 | 0.82 | 0.07 | -0.19 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 32.00 | 3.00 | 3.55 | 3.28 | 3.50 | +0.35 | +11.12% | 0.10 | 418 | 258 | 1.57 | 0.78 | 0.07 | -0.22 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 32.50 | 2.91 | 3.20 | 3.06 | 2.61 | -0.37 | -12.42% | 0.09 | 9 | 74 | 1.33 | 0.74 | 0.08 | -0.24 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 33.00 | 2.25 | 2.80 | 2.53 | 2.84 | +0.24 | +9.24% | 0.08 | 112 | 203 | 1.15 | 0.69 | 0.09 | -0.25 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 33.50 | 1.80 | 2.75 | 2.28 | 2.32 | +0.06 | +2.66% | 0.07 | 168 | 624 | 1.22 | 0.65 | 0.09 | -0.27 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 34.00 | 2.09 | 2.25 | 2.17 | 2.23 | +0.21 | +10.40% | 0.06 | 636 | 795 | 1.38 | 0.60 | 0.09 | -0.28 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 34.50 | 1.90 | 2.00 | 1.95 | 2.00 | +0.25 | +14.29% | 0.06 | 2,384 | 936 | 1.42 | 0.56 | 0.09 | -0.28 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 35.00 | 1.68 | 1.73 | 1.71 | 1.73 | +0.23 | +15.34% | 0.05 | 7,253 | 1,703 | 1.43 | 0.51 | 0.09 | -0.29 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 35.50 | 1.40 | 1.55 | 1.48 | 1.46 | +0.27 | +22.69% | 0.04 | 936 | 998 | 1.41 | 0.46 | 0.09 | -0.29 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 36.00 | 1.02 | 1.29 | 1.16 | 1.26 | +0.22 | +21.16% | 0.03 | 2,146 | 656 | 1.39 | 0.42 | 0.09 | -0.28 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 36.50 | 1.01 | 1.13 | 1.07 | 1.08 | +0.23 | +27.06% | 0.03 | 4,154 | 665 | 1.38 | 0.38 | 0.09 | -0.27 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 37.00 | 0.85 | 0.95 | 0.90 | 0.92 | +0.26 | +39.40% | 0.02 | 907 | 821 | 1.37 | 0.34 | 0.08 | -0.26 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 37.50 | 0.74 | 0.80 | 0.77 | 0.76 | +0.14 | +22.59% | 0.02 | 1,257 | 278 | 1.37 | 0.30 | 0.08 | -0.25 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 38.00 | 0.59 | 0.69 | 0.64 | 0.66 | +0.11 | +20.00% | 0.02 | 1,477 | 1,559 | 1.38 | 0.26 | 0.07 | -0.23 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 38.50 | 0.45 | 0.55 | 0.50 | 0.55 | +0.36 | +189.48% | 0.01 | 2,394 | 122 | 1.37 | 0.23 | 0.07 | -0.22 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 39.00 | 0.40 | 0.48 | 0.44 | 0.48 | +0.22 | +84.62% | 0.01 | 800 | 344 | 1.35 | 0.20 | 0.06 | -0.20 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 39.50 | 0.29 | 0.38 | 0.34 | 0.27 | +0.01 | +3.85% | 0.01 | 118 | 33 | 1.25 | 0.17 | 0.06 | -0.18 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 40.00 | 0.30 | 0.31 | 0.31 | 0.31 | +0.10 | +47.62% | 0.01 | 2,491 | 889 | 1.34 | 0.15 | 0.05 | -0.17 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 40.50 | 0.17 | 0.89 | 0.53 | 0.17 | +0.02 | +13.34% | 0.01 | 46 | 36 | 1.50 | 0.13 | 0.05 | -0.15 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 41.00 | 0.15 | 0.31 | 0.23 | 0.24 | +0.15 | +166.67% | 0.01 | 832 | 50 | 1.40 | 0.11 | 0.04 | -0.13 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | 0.13 | +0.04 | +44.45% | 0.01 | 1,603 | 35 | 2.18 | 0.09 | 0.04 | -0.11 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 42.00 | 0.12 | 0.15 | 0.14 | 0.12 | +0.05 | +71.43% | 0.00 | 844 | 141 | 1.36 | 0.08 | 0.03 | -0.10 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 43.00 | 0.06 | 0.57 | 0.32 | 0.08 | +0.05 | +166.67% | 0.01 | 274 | 206 | 1.32 | 0.05 | 0.02 | -0.08 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 44.00 | 0.02 | 0.16 | 0.09 | 0.04 | -0.12 | -75.00% | 0.00 | 131 | 399 | 1.39 | 0.04 | 0.02 | -0.06 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 93 | 17 | 1.42 | 0.02 | 0.01 | -0.04 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 73 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 26 | 1.81 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 23 | 477 | 1.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 44 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:50 PM EST | |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 232 | 11 | 1.46 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 5 | 1.38 | -0.01 | 0.01 | -0.01 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 157 | 641 | 1.23 | -0.01 | 0.01 | -0.02 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 27.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 958 | 48 | 1.21 | -0.02 | 0.01 | -0.03 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 1,221 | 986 | 1.18 | -0.03 | 0.02 | -0.05 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 28.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 507 | 110 | 1.18 | -0.04 | 0.02 | -0.07 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 29.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.08 | -57.15% | 0.00 | 726 | 304 | 1.20 | -0.05 | 0.03 | -0.08 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 29.50 | 0.05 | 0.13 | 0.09 | 0.12 | +0.01 | +9.10% | 0.00 | 972 | 276 | 1.19 | -0.07 | 0.03 | -0.10 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 30.00 | 0.05 | 0.17 | 0.11 | 0.17 | -0.07 | -29.17% | 0.00 | 3,428 | 1,025 | 1.26 | -0.09 | 0.04 | -0.12 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 30.50 | 0.20 | 0.25 | 0.23 | 0.25 | -0.08 | -24.25% | 0.01 | 814 | 187 | 1.23 | -0.12 | 0.05 | -0.15 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 31.00 | 0.29 | 0.33 | 0.31 | 0.33 | -0.06 | -15.39% | 0.01 | 2,025 | 866 | 1.29 | -0.15 | 0.06 | -0.17 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 31.50 | 0.38 | 0.48 | 0.43 | 0.43 | -0.05 | -10.42% | 0.01 | 353 | 279 | 1.31 | -0.18 | 0.07 | -0.19 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 32.00 | 0.55 | 0.60 | 0.58 | 0.57 | -0.07 | -10.94% | 0.02 | 1,543 | 664 | 1.33 | -0.22 | 0.07 | -0.22 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 32.50 | 0.67 | 0.80 | 0.74 | 0.74 | 0.00 | 0.00% | 0.02 | 1,692 | 464 | 1.32 | -0.26 | 0.08 | -0.24 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 33.00 | 0.88 | 0.92 | 0.90 | 0.89 | -0.02 | -2.20% | 0.03 | 1,749 | 366 | 1.33 | -0.31 | 0.09 | -0.25 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 33.50 | 1.09 | 1.12 | 1.11 | 1.12 | -0.02 | -1.76% | 0.03 | 832 | 692 | 1.36 | -0.35 | 0.09 | -0.27 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 34.00 | 1.26 | 1.37 | 1.32 | 1.38 | +0.02 | +1.48% | 0.04 | 2,626 | 433 | 1.37 | -0.40 | 0.09 | -0.28 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 34.50 | 1.35 | 1.60 | 1.48 | 1.45 | -0.21 | -12.66% | 0.04 | 718 | 323 | 1.30 | -0.44 | 0.09 | -0.28 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 35.00 | 1.76 | 1.93 | 1.85 | 1.84 | +0.05 | +2.80% | 0.05 | 1,249 | 681 | 1.40 | -0.49 | 0.09 | -0.29 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 35.50 | 2.06 | 2.25 | 2.16 | 2.20 | -0.12 | -5.18% | 0.06 | 53 | 18 | 1.41 | -0.54 | 0.09 | -0.29 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 36.00 | 2.34 | 2.52 | 2.43 | 2.45 | -0.21 | -7.90% | 0.07 | 29 | 281 | 1.40 | -0.58 | 0.09 | -0.28 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 36.50 | 2.67 | 2.92 | 2.80 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.43 | -0.62 | 0.09 | -0.27 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 37.00 | 3.00 | 3.20 | 3.10 | 3.30 | -0.34 | -9.35% | 0.08 | 6 | 69 | 1.42 | -0.66 | 0.08 | -0.26 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 37.50 | 3.20 | 4.70 | 3.95 | 3.45 | -1.30 | -27.37% | 0.11 | 22 | 7 | 1.80 | -0.70 | 0.08 | -0.25 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 38.00 | 3.70 | 4.40 | 4.05 | 4.26 | +0.41 | +10.65% | 0.11 | 4 | 17 | 2.18 | -0.74 | 0.07 | -0.23 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 38.50 | 3.80 | 4.50 | 4.15 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.04 | -0.77 | 0.07 | -0.22 | 12/4/2025 | 12/9/2025 3:59:50 PM EST |
| 39.00 | 4.25 | 6.50 | 5.38 | 4.51 | -1.69 | -27.26% | 0.14 | 1 | 10 | 3.01 | -0.80 | 0.06 | -0.20 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 39.50 | 4.70 | 6.95 | 5.83 | 4.91 | % | 0.15 | 1 | 0 | 3.08 | -0.83 | 0.06 | -0.18 | 12/9/2025 | 12/9/2025 3:59:50 PM EST | |
| 40.00 | 5.05 | 7.35 | 6.20 | 5.80 | -1.45 | -20.00% | 0.15 | 3 | 4 | 3.12 | -0.85 | 0.05 | -0.17 | 12/9/2025 | 12/9/2025 3:59:50 PM EST |
| 40.50 | 5.40 | 6.90 | 6.15 | % | 0.15 | 0 | 0 | 2.37 | -0.87 | 0.05 | -0.15 | 12/9/2025 3:59:50 PM EST | |||
| 41.00 | 5.60 | 7.80 | 6.70 | 8.97 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.84 | -0.89 | 0.04 | -0.13 | 11/25/2025 | 12/9/2025 3:59:50 PM EST |
| 41.50 | 5.70 | 8.25 | 6.98 | 7.47 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.90 | -0.91 | 0.04 | -0.11 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 42.00 | 6.10 | 9.30 | 7.70 | 7.89 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.49 | -0.92 | 0.03 | -0.10 | 12/8/2025 | 12/9/2025 3:59:50 PM EST |
| 43.00 | 6.40 | 9.65 | 8.03 | % | 0.19 | 0 | 0 | 3.08 | -0.95 | 0.02 | -0.08 | 12/9/2025 3:59:50 PM EST | |||
| 44.00 | 8.70 | 10.65 | 9.68 | % | 0.22 | 0 | 0 | 3.25 | -0.96 | 0.02 | -0.06 | 12/9/2025 3:59:50 PM EST | |||
| 45.00 | 9.75 | 12.20 | 10.98 | % | 0.24 | 0 | 0 | 3.94 | -0.98 | 0.01 | -0.04 | 12/9/2025 3:59:50 PM EST | |||
| 50.00 | 13.25 | 17.20 | 15.23 | % | 0.30 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:50 PM EST |