Options Chain for CHEWY INC CL A (CHWY) - $42.63 as of 6/26/2025 11:33:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.45 | 20.65 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 30.00 | 13.60 | 13.95 | 13.26 | 0.00 | 0.00% | 0 | 51 | 1.24 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 11:59:03 AM EST |
| 31.00 | 12.45 | 14.70 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 32.00 | 11.50 | 12.95 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 33.00 | 10.50 | 12.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 34.00 | 9.60 | 11.70 | 7.73 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 11:59:03 AM EST |
| 35.00 | 8.60 | 10.60 | 8.09 | 0.00 | 0.00% | 0 | 6 | 1.62 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 11:59:03 AM EST |
| 36.00 | 7.50 | 9.75 | 7.00 | 0.00 | 0.00% | 0 | 3 | 1.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 11:59:03 AM EST |
| 37.00 | 6.65 | 6.85 | 5.75 | 0.00 | 0.00% | 0 | 33 | 0.68 | 0.99 | 0.01 | -0.01 | 6/25/2025 | 6/26/2025 11:59:03 AM EST |
| 38.00 | 5.60 | 7.65 | 4.07 | 0.00 | 0.00% | 0 | 5 | 1.27 | 0.94 | 0.03 | -0.02 | 6/13/2025 | 6/26/2025 11:59:03 AM EST |
| 39.00 | 4.75 | 4.85 | 4.40 | -0.40 | -8.34% | 3 | 867 | 0.37 | 0.90 | 0.04 | -0.03 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 40.00 | 3.80 | 3.95 | 4.15 | 0.00 | 0.00% | 0 | 91 | 0.35 | 0.86 | 0.06 | -0.03 | 6/25/2025 | 6/26/2025 11:59:03 AM EST |
| 41.00 | 2.70 | 3.05 | 2.99 | +0.49 | +19.60% | 24 | 72 | 0.34 | 0.82 | 0.08 | -0.03 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 41.50 | 2.57 | 2.73 | 2.40 | +0.54 | +29.04% | 1 | 5 | 0.35 | 0.78 | 0.10 | -0.04 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 42.00 | 2.19 | 2.28 | 2.22 | +0.22 | +11.00% | 9 | 92 | 0.34 | 0.73 | 0.11 | -0.04 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 42.50 | 1.89 | 1.96 | 1.28 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.67 | 0.12 | -0.04 | 6/25/2025 | 6/26/2025 11:59:03 AM EST |
| 43.00 | 1.56 | 1.63 | 1.61 | +0.61 | +61.00% | 18 | 114 | 0.35 | 0.61 | 0.13 | -0.04 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 43.50 | 1.29 | 1.34 | 1.36 | +0.48 | +54.55% | 20 | 39 | 0.35 | 0.54 | 0.14 | -0.04 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 44.00 | 1.04 | 1.10 | 1.01 | +0.18 | +21.69% | 19 | 48 | 0.35 | 0.48 | 0.14 | -0.04 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 44.50 | 0.84 | 0.89 | 0.87 | +0.34 | +64.16% | 5 | 8 | 0.34 | 0.41 | 0.13 | -0.04 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 45.00 | 0.66 | 0.71 | 0.73 | +0.32 | +78.05% | 147 | 452 | 0.35 | 0.35 | 0.13 | -0.04 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 45.50 | 0.52 | 0.55 | 0.55 | +0.20 | +57.15% | 6 | 14 | 0.35 | 0.29 | 0.12 | -0.04 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 46.00 | 0.40 | 0.44 | 0.41 | -0.03 | -6.82% | 8 | 78 | 0.41 | 0.24 | 0.10 | -0.03 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 46.50 | 0.31 | 0.34 | 0.31 | +0.04 | +14.82% | 2 | 2 | 0.37 | 0.19 | 0.09 | -0.03 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 47.00 | 0.23 | 0.27 | 0.25 | +0.08 | +47.06% | 62 | 171 | 0.48 | 0.16 | 0.08 | -0.02 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 47.50 | 0.17 | 0.20 | % | 0 | 0 | 0.35 | 0.12 | 0.07 | -0.02 | 6/26/2025 11:59:03 AM EST | |||
| 48.00 | 0.14 | 0.16 | 0.16 | +0.01 | +6.67% | 1 | 32 | 0.35 | 0.10 | 0.06 | -0.02 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 49.00 | 0.00 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 30 | 0.37 | 0.05 | 0.04 | -0.01 | 6/16/2025 | 6/26/2025 11:59:03 AM EST |
| 50.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 153 | 0.35 | 0.05 | 0.03 | -0.01 | 6/25/2025 | 6/26/2025 11:59:03 AM EST |
| 51.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 31 | 0.82 | 0.01 | 0.01 | 0.00 | 6/25/2025 | 6/26/2025 11:59:03 AM EST |
| 52.00 | 0.00 | 1.48 | 0.03 | 0.00 | 0.00% | 0 | 23 | 1.15 | 0.01 | 0.01 | 0.00 | 6/24/2025 | 6/26/2025 11:59:03 AM EST |
| 53.00 | 0.00 | 1.48 | 1.10 | 0.00 | 0.00% | 0 | 21 | 1.21 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 11:59:03 AM EST |
| 54.00 | 0.00 | 1.47 | 0.81 | 0.00 | 0.00% | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 11:59:03 AM EST |
| 55.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 24 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 11:59:03 AM EST |
| 56.00 | 0.00 | 1.27 | 1.05 | 0.00 | 0.00% | 0 | 53 | 1.32 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 11:59:03 AM EST |
| 57.00 | 0.00 | 1.67 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 11:59:03 AM EST |
| 58.00 | 0.00 | 0.57 | 0.29 | 0.00 | 0.00% | 0 | 105 | 1.11 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 11:59:03 AM EST |
| 60.00 | 0.00 | 0.63 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.48 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 31.00 | 0.00 | 1.28 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 32.00 | 0.00 | 1.51 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 33.00 | 0.00 | 1.51 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 34.00 | 0.00 | 1.52 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 11:59:03 AM EST |
| 35.00 | 0.01 | 0.27 | 0.28 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 11:59:03 AM EST |
| 36.00 | 0.00 | 1.53 | 0.19 | 0.00 | 0.00% | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 11:59:03 AM EST |
| 37.00 | 0.00 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 50 | 1.14 | -0.01 | 0.01 | -0.01 | 6/25/2025 | 6/26/2025 11:59:03 AM EST |
| 38.00 | 0.05 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 103 | 0.47 | -0.06 | 0.03 | -0.02 | 6/23/2025 | 6/26/2025 11:59:03 AM EST |
| 39.00 | 0.00 | 0.11 | 0.11 | -0.04 | -26.67% | 7 | 47 | 0.39 | -0.10 | 0.04 | -0.03 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 40.00 | 0.15 | 0.18 | 0.16 | -0.16 | -50.00% | 5 | 609 | 0.36 | -0.14 | 0.06 | -0.03 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 41.00 | 0.28 | 0.32 | 0.42 | 0.00 | 0.00% | 0 | 40 | 0.35 | -0.18 | 0.08 | -0.03 | 6/24/2025 | 6/26/2025 11:59:03 AM EST |
| 41.50 | 0.39 | 0.42 | 0.44 | -0.36 | -45.00% | 2 | 13 | 0.35 | -0.22 | 0.10 | -0.04 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 42.00 | 0.51 | 0.55 | 0.59 | -0.18 | -23.38% | 2 | 115 | 0.34 | -0.27 | 0.11 | -0.04 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 42.50 | 0.67 | 0.72 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.33 | 0.12 | -0.04 | 6/25/2025 | 6/26/2025 11:59:03 AM EST |
| 43.00 | 0.85 | 0.90 | 0.84 | -0.44 | -34.38% | 21 | 120 | 0.34 | -0.39 | 0.13 | -0.04 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 43.50 | 1.07 | 1.12 | 1.11 | % | 2 | 0 | 0.34 | -0.46 | 0.14 | -0.04 | 6/26/2025 | 6/26/2025 11:59:03 AM EST | |
| 44.00 | 1.32 | 1.40 | 1.74 | 0.00 | 0.00% | 0 | 39 | 0.36 | -0.52 | 0.14 | -0.04 | 6/25/2025 | 6/26/2025 11:59:03 AM EST |
| 44.50 | 1.61 | 1.68 | 2.10 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.59 | 0.13 | -0.04 | 6/25/2025 | 6/26/2025 11:59:03 AM EST |
| 45.00 | 1.93 | 2.66 | 2.09 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.65 | 0.13 | -0.04 | 6/24/2025 | 6/26/2025 11:59:03 AM EST |
| 45.50 | 2.03 | 2.51 | % | 0 | 0 | 0.34 | -0.71 | 0.12 | -0.04 | 6/26/2025 11:59:03 AM EST | |||
| 46.00 | 2.67 | 2.92 | 3.00 | +0.19 | +6.77% | 2 | 41 | 0.35 | -0.76 | 0.10 | -0.03 | 6/26/2025 | 6/26/2025 11:59:03 AM EST |
| 46.50 | 2.90 | 3.20 | 2.98 | % | 1 | 0 | 0.34 | -0.81 | 0.09 | -0.03 | 6/26/2025 | 6/26/2025 11:59:03 AM EST | |
| 47.00 | 3.50 | 3.80 | 6.80 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.84 | 0.08 | -0.02 | 6/11/2025 | 6/26/2025 11:59:03 AM EST |
| 47.50 | 3.95 | 4.25 | % | 0 | 0 | 0.81 | -0.88 | 0.07 | -0.02 | 6/26/2025 11:59:03 AM EST | |||
| 48.00 | 4.30 | 6.40 | 5.91 | 0.00 | 0.00% | 0 | 4 | 1.04 | -0.90 | 0.06 | -0.02 | 6/16/2025 | 6/26/2025 11:59:03 AM EST |
| 49.00 | 5.15 | 7.35 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.95 | 0.04 | -0.01 | 6/11/2025 | 6/26/2025 11:59:03 AM EST |
| 50.00 | 6.10 | 8.35 | 8.33 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.95 | 0.03 | -0.01 | 6/12/2025 | 6/26/2025 11:59:03 AM EST |
| 51.00 | 7.10 | 9.30 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 52.00 | 7.95 | 10.30 | 5.83 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 6/3/2025 | 6/26/2025 11:59:03 AM EST |
| 53.00 | 9.05 | 11.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 54.00 | 10.00 | 12.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 55.00 | 11.10 | 13.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 56.00 | 12.05 | 14.35 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 57.00 | 13.15 | 15.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 58.00 | 13.95 | 16.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST | |||
| 60.00 | 15.85 | 18.35 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:03 AM EST |