Options Chain for CHEWY INC CL A (CHWY) - $41.02 as of 7/8/2025 3:16:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.20 | 17.05 | 15.13 | % | 0.61 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 30.00 | 8.45 | 11.85 | 10.15 | 11.12 | 0.00 | 0.00% | 0.34 | 0 | 51 | 4.31 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 31.00 | 7.50 | 10.45 | 8.98 | 9.54 | -1.25 | -11.59% | 0.29 | 1 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 32.00 | 6.30 | 9.45 | 7.88 | 8.74 | -1.25 | -12.52% | 0.25 | 1 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 33.00 | 6.85 | 9.05 | 7.95 | % | 0.24 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 34.00 | 5.80 | 7.45 | 6.63 | 6.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 35.00 | 4.95 | 7.10 | 6.03 | 6.45 | 0.00 | 0.00% | 0.17 | 0 | 16 | 3.06 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 35.50 | 4.35 | 6.60 | 5.48 | % | 0.15 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 36.00 | 2.64 | 6.05 | 4.35 | 5.95 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.71 | 0.99 | 0.01 | 0.00 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 36.50 | 3.30 | 5.55 | 4.43 | % | 0.12 | 0 | 0 | 2.52 | 0.99 | 0.02 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 37.00 | 2.94 | 3.45 | 3.20 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 29 | 1.02 | 0.97 | 0.04 | -0.02 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 37.50 | 2.22 | 3.15 | 2.69 | % | 0.07 | 0 | 0 | 1.71 | 0.94 | 0.07 | -0.04 | 7/8/2025 3:59:47 PM EST | |||
| 38.00 | 1.86 | 2.28 | 2.07 | 2.32 | -1.03 | -30.75% | 0.05 | 3 | 9 | 0.90 | 0.89 | 0.11 | -0.06 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 38.50 | 1.44 | 2.34 | 1.89 | % | 0.05 | 0 | 0 | 1.27 | 0.84 | 0.15 | -0.07 | 7/8/2025 3:59:47 PM EST | |||
| 39.00 | 1.10 | 1.32 | 1.21 | 1.36 | -0.40 | -22.73% | 0.03 | 23 | 1,511 | 0.58 | 0.74 | 0.19 | -0.09 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 39.50 | 0.75 | 0.97 | 0.86 | 0.95 | % | 0.02 | 24 | 0 | 0.44 | 0.65 | 0.24 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 40.00 | 0.57 | 0.67 | 0.62 | 0.69 | -0.37 | -34.91% | 0.02 | 337 | 927 | 0.42 | 0.52 | 0.27 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 40.50 | 0.38 | 0.43 | 0.41 | 0.40 | % | 0.01 | 814 | 0 | 0.43 | 0.38 | 0.27 | -0.09 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 41.00 | 0.23 | 0.28 | 0.26 | 0.24 | -0.31 | -56.37% | 0.01 | 242 | 290 | 0.41 | 0.27 | 0.23 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 41.50 | 0.13 | 0.15 | 0.14 | 0.17 | -0.27 | -61.37% | 0.00 | 3,046 | 1,654 | 0.42 | 0.18 | 0.17 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 42.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.26 | -74.29% | 0.00 | 365 | 1,077 | 0.43 | 0.12 | 0.13 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 42.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.15 | -75.00% | 0.00 | 57 | 444 | 0.46 | 0.08 | 0.09 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 43.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.10 | -76.93% | 0.00 | 3,274 | 1,182 | 0.50 | 0.05 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 43.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 35 | 423 | 0.53 | 0.03 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 26 | 186 | 0.65 | 0.01 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 44.50 | 0.00 | 0.17 | 0.09 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 115 | 0.91 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 818 | 3,208 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 45.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,029 | 0.73 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 100 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 46.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.99 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.76 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/8/2025 3:59:47 PM EST |
| 48.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.93 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.01 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.09 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:47 PM EST |
| 52.00 | 0.00 | 0.59 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 1 | 29 | 2.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 23 | 1.53 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
| 56.00 | 0.00 | 0.53 | 0.27 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:47 PM EST |
| 57.00 | 0.00 | 0.53 | 0.27 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 58.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.43 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 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 | 0.57 | 0.29 | 0.20 | % | 0.01 | 1 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 30.00 | 0.00 | 0.21 | 0.11 | 0.40 | +0.36 | +900.00% | 0.00 | 1 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.81 | 0.41 | 0.03 | -0.03 | -50.00% | 0.01 | 1 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.03 | % | 0.00 | 1 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 33.00 | 0.00 | 0.72 | 0.36 | 0.03 | -0.55 | -94.83% | 0.01 | 2 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 41 | 0.67 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 35.50 | 0.00 | 0.19 | 0.10 | 0.04 | % | 0.00 | 2 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 12 | 41 | 0.83 | -0.01 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 36.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.02 | -0.01 | 7/8/2025 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.19 | 0.10 | 0.06 | +0.02 | +50.00% | 0.00 | 3,236 | 52 | 0.81 | -0.03 | 0.04 | -0.02 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 37.50 | 0.05 | 0.08 | 0.07 | 0.09 | % | 0.00 | 1 | 0 | 0.54 | -0.06 | 0.07 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 38.00 | 0.09 | 0.12 | 0.11 | 0.08 | +0.01 | +14.29% | 0.00 | 36 | 127 | 0.48 | -0.11 | 0.11 | -0.06 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 38.50 | 0.13 | 0.18 | 0.16 | 0.15 | % | 0.00 | 119 | 0 | 0.61 | -0.16 | 0.15 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 39.00 | 0.22 | 0.28 | 0.25 | 0.25 | +0.06 | +31.58% | 0.01 | 3,388 | 287 | 0.42 | -0.26 | 0.19 | -0.09 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 39.50 | 0.37 | 0.41 | 0.39 | 0.37 | % | 0.01 | 158 | 0 | 0.43 | -0.35 | 0.24 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 40.00 | 0.58 | 0.65 | 0.62 | 0.61 | +0.29 | +90.63% | 0.02 | 4,637 | 5,157 | 0.42 | -0.48 | 0.27 | -0.10 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 40.50 | 0.83 | 0.91 | 0.87 | 0.84 | % | 0.02 | 77 | 0 | 0.40 | -0.62 | 0.27 | -0.09 | 7/8/2025 | 7/8/2025 3:59:47 PM EST | |
| 41.00 | 1.18 | 1.28 | 1.23 | 1.11 | +0.36 | +48.00% | 0.03 | 55 | 1,103 | 0.41 | -0.73 | 0.23 | -0.08 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 41.50 | 1.56 | 1.67 | 1.62 | 1.62 | +0.64 | +65.31% | 0.04 | 70 | 348 | 0.74 | -0.82 | 0.17 | -0.07 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 42.00 | 1.82 | 2.15 | 1.99 | 2.05 | +0.47 | +29.75% | 0.05 | 31 | 3,712 | 0.78 | -0.88 | 0.13 | -0.05 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 42.50 | 2.46 | 2.66 | 2.56 | 2.43 | +0.83 | +51.88% | 0.06 | 9 | 373 | 0.89 | -0.92 | 0.09 | -0.04 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 43.00 | 2.84 | 3.10 | 2.97 | 2.90 | +0.39 | +15.54% | 0.07 | 32 | 144 | 1.17 | -0.95 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 43.50 | 3.30 | 4.05 | 3.68 | 2.41 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.31 | -0.97 | 0.04 | -0.02 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 44.00 | 3.85 | 4.15 | 4.00 | 4.05 | +0.94 | +30.23% | 0.09 | 1 | 46 | 1.12 | -0.99 | 0.02 | -0.01 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 44.50 | 4.40 | 6.00 | 5.20 | 4.30 | +0.92 | +27.22% | 0.12 | 6 | 11 | 2.44 | -1.00 | 0.01 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 45.00 | 4.90 | 6.20 | 5.55 | 5.00 | +0.85 | +20.49% | 0.12 | 6 | 26 | 2.35 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 45.50 | 5.40 | 7.35 | 6.38 | 5.57 | +1.45 | +35.20% | 0.14 | 1 | 2 | 2.64 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 46.00 | 5.90 | 6.20 | 6.05 | 5.95 | +1.16 | +24.22% | 0.13 | 2 | 36 | 1.49 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:47 PM EST |
| 46.50 | 6.25 | 8.35 | 7.30 | 5.08 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 3:59:47 PM EST |
| 47.00 | 6.85 | 8.30 | 7.58 | 5.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 3:59:47 PM EST |
| 47.50 | 7.20 | 9.35 | 8.28 | % | 0.17 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 48.00 | 7.60 | 9.85 | 8.73 | 5.91 | 0.00 | 0.00% | 0.18 | 0 | 4 | 3.09 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 3:59:47 PM EST |
| 49.00 | 8.85 | 10.85 | 9.85 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.26 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/8/2025 3:59:47 PM EST |
| 50.00 | 9.75 | 11.85 | 10.80 | 8.33 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 3:59:47 PM EST |
| 51.00 | 10.75 | 12.85 | 11.80 | % | 0.23 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 52.00 | 11.75 | 13.85 | 12.80 | 5.83 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 3:59:47 PM EST |
| 53.00 | 12.70 | 14.85 | 13.78 | % | 0.26 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 54.00 | 13.75 | 15.85 | 14.80 | % | 0.27 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 55.00 | 14.70 | 16.85 | 15.78 | % | 0.29 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 56.00 | 15.75 | 17.85 | 16.80 | % | 0.30 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 57.00 | 16.75 | 18.85 | 17.80 | % | 0.31 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 58.00 | 17.70 | 19.85 | 18.78 | % | 0.32 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST | |||
| 60.00 | 19.75 | 21.85 | 20.80 | % | 0.35 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:47 PM EST |