Options Chain for CHEWY INC CL A (CHWY) - $32.75 as of 12/15/2025 7:31:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.30 | 14.50 | 13.40 | 13.70 | 0.00 | 0.00% | 0.67 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 9.75 | 11.60 | 10.68 | 13.84 | 0.00 | 0.00% | 0.47 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 24.00 | 8.35 | 10.20 | 9.28 | % | 0.39 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 25.00 | 7.30 | 8.95 | 8.13 | 9.89 | 0.00 | 0.00% | 0.33 | 0 | 58 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 26.00 | 6.45 | 7.90 | 7.18 | % | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 27.00 | 4.55 | 6.95 | 5.75 | 8.26 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 27.50 | 4.15 | 6.35 | 5.25 | 5.74 | -3.66 | -38.94% | 0.19 | 4 | 27 | 2.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 28.00 | 4.45 | 5.95 | 5.20 | 6.14 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 28.50 | 3.90 | 5.35 | 4.63 | 6.92 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.77 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 29.00 | 3.80 | 4.95 | 4.38 | 4.08 | -3.09 | -43.10% | 0.15 | 1 | 5 | 1.74 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 29.50 | 2.51 | 4.35 | 3.43 | 3.45 | -3.48 | -50.22% | 0.12 | 1 | 1 | 1.51 | 0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 2.86 | 3.80 | 3.33 | 3.50 | +0.40 | +12.91% | 0.11 | 28 | 254 | 1.33 | 0.98 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.50 | 1.90 | 4.00 | 2.95 | 3.10 | -1.90 | -38.00% | 0.10 | 14 | 5 | 1.82 | 0.96 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.00 | 1.68 | 2.86 | 2.27 | 4.16 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.12 | 0.92 | 0.09 | -0.06 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 31.50 | 1.16 | 2.54 | 1.85 | 1.75 | -1.59 | -47.61% | 0.06 | 1 | 15 | 1.14 | 0.87 | 0.13 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.00 | 1.25 | 1.99 | 1.62 | 1.63 | -0.17 | -9.45% | 0.05 | 2 | 122 | 0.56 | 0.79 | 0.18 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.50 | 0.92 | 1.13 | 1.03 | 1.05 | +0.19 | +22.10% | 0.03 | 27 | 236 | 0.41 | 0.69 | 0.22 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 33.00 | 0.66 | 0.77 | 0.72 | 0.94 | +0.32 | +51.62% | 0.02 | 81 | 147 | 0.42 | 0.58 | 0.25 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 33.50 | 0.43 | 0.54 | 0.49 | 0.47 | +0.03 | +6.82% | 0.01 | 460 | 289 | 0.43 | 0.45 | 0.25 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 34.00 | 0.28 | 0.36 | 0.32 | 0.34 | +0.06 | +21.43% | 0.01 | 659 | 414 | 0.44 | 0.34 | 0.23 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 34.50 | 0.15 | 0.23 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 342 | 1,105 | 0.44 | 0.23 | 0.19 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 0.08 | 0.16 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 621 | 6,677 | 0.47 | 0.15 | 0.14 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.50 | 0.04 | 0.10 | 0.07 | 0.09 | +0.06 | +200.00% | 0.00 | 175 | 381 | 0.47 | 0.10 | 0.10 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 0.03 | 0.06 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 760 | 1,689 | 0.48 | 0.06 | 0.07 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 36.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 157 | 245 | 0.53 | 0.04 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 92 | 1,286 | 0.56 | 0.02 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 113 | 1,444 | 0.58 | 0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 9 | 633 | 0.69 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 38.50 | 0.01 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 188 | 0.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 39.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 493 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 168 | 5,974 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.86 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.22 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 148 | 743 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 51 | 124 | 1.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 1,185 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.97 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:51 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 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.52 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 1,666 | 1.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 10 | 1,173 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.97 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.39 | -90.70% | 0.00 | 4 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.81 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.67 | -0.01 | 0.01 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 0.01 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 1,564 | 0.50 | -0.02 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 0.27 | 0.14 | 0.04 | -0.04 | -50.00% | 0.00 | 11 | 188 | 0.87 | -0.04 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 121 | 403 | 0.50 | -0.08 | 0.09 | -0.06 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.50 | 0.09 | 0.18 | 0.14 | 0.11 | -0.07 | -38.89% | 0.00 | 17 | 216 | 0.50 | -0.13 | 0.13 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.00 | 0.18 | 0.21 | 0.20 | 0.20 | -0.16 | -44.45% | 0.01 | 110 | 1,456 | 0.47 | -0.21 | 0.18 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.50 | 0.31 | 0.39 | 0.35 | 0.29 | -0.30 | -50.85% | 0.01 | 437 | 2,054 | 0.48 | -0.31 | 0.22 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 33.00 | 0.50 | 0.58 | 0.54 | 0.50 | -0.31 | -38.28% | 0.02 | 275 | 623 | 0.48 | -0.42 | 0.25 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 33.50 | 0.75 | 0.85 | 0.80 | 0.54 | -0.61 | -53.05% | 0.02 | 39 | 668 | 0.47 | -0.55 | 0.25 | -0.09 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 34.00 | 1.07 | 1.16 | 1.12 | 0.92 | -0.48 | -34.29% | 0.03 | 58 | 1,103 | 0.48 | -0.66 | 0.23 | -0.08 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 34.50 | 1.44 | 1.58 | 1.51 | 1.20 | -0.61 | -33.71% | 0.04 | 4 | 1,342 | 0.49 | -0.77 | 0.19 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 1.82 | 2.10 | 1.96 | 1.90 | -0.20 | -9.53% | 0.06 | 19 | 2,034 | 0.65 | -0.85 | 0.14 | -0.05 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 35.50 | 1.80 | 2.55 | 2.18 | 2.35 | -0.20 | -7.85% | 0.06 | 6 | 116 | 0.69 | -0.90 | 0.10 | -0.04 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 2.52 | 3.00 | 2.76 | 2.94 | 0.00 | 0.00% | 0.08 | 0 | 211 | 0.71 | -0.94 | 0.07 | -0.03 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 36.50 | 2.51 | 4.65 | 3.58 | 3.60 | +0.77 | +27.21% | 0.10 | 1 | 17 | 1.86 | -0.96 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.00 | 3.10 | 5.20 | 4.15 | 3.72 | -0.14 | -3.63% | 0.11 | 24 | 32 | 2.00 | -0.98 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 37.50 | 3.75 | 4.50 | 4.13 | 4.50 | +0.56 | +14.22% | 0.11 | 7 | 2,083 | 0.94 | -0.99 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 4.30 | 5.25 | 4.78 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.34 | -1.00 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 38.50 | 4.60 | 6.90 | 5.75 | % | 0.15 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 39.00 | 5.10 | 6.90 | 6.00 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 6.20 | 8.00 | 7.10 | 6.40 | 0.00 | 0.00% | 0.18 | 0 | 453 | 2.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 6.05 | 8.75 | 7.40 | 8.07 | % | 0.18 | 1 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST | |
| 42.00 | 7.85 | 10.40 | 9.13 | % | 0.22 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 42.50 | 8.55 | 10.50 | 9.53 | 9.00 | 0.00 | 0.00% | 0.22 | 0 | 64 | 2.80 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 9.00 | 11.40 | 10.20 | % | 0.24 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 45.00 | 11.10 | 13.40 | 12.25 | 10.92 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 47.50 | 13.40 | 15.90 | 14.65 | 9.49 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 15.45 | 18.40 | 16.93 | 11.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:51 PM EST |
| 55.00 | 20.50 | 23.40 | 21.95 | % | 0.40 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |