Options Chain for CHEWY INC CL A (CHWY) - $38.06 as of 7/18/2025 4:02:43 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 | 12.35 | 15.90 | 14.13 | % | 0.57 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 28.00 | 11.20 | 12.20 | 11.70 | 11.30 | % | 0.42 | 3 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST | |
| 29.00 | 10.10 | 10.60 | 10.35 | % | 0.36 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 30.00 | 9.15 | 10.10 | 9.63 | 11.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 4:00:06 PM EST |
| 31.00 | 6.65 | 9.05 | 7.85 | % | 0.25 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 32.00 | 7.20 | 7.35 | 7.28 | 6.39 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:06 PM EST |
| 33.00 | 6.20 | 6.35 | 6.28 | 6.30 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.10 | 0.99 | 0.01 | -0.01 | 7/9/2025 | 7/18/2025 4:00:06 PM EST |
| 34.00 | 5.20 | 7.00 | 6.10 | % | 0.18 | 0 | 0 | 1.02 | 0.98 | 0.02 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 35.00 | 3.40 | 4.40 | 3.90 | 4.40 | +0.40 | +10.00% | 0.11 | 24 | 21 | 0.46 | 0.94 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 35.50 | 2.92 | 3.95 | 3.44 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | 0.92 | 0.05 | -0.02 | 7/14/2025 | 7/18/2025 4:00:06 PM EST |
| 36.00 | 2.55 | 4.00 | 3.28 | 3.20 | +0.63 | +24.52% | 0.09 | 1 | 1 | 0.38 | 0.89 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 36.50 | 2.93 | 3.50 | 3.22 | % | 0.09 | 0 | 0 | 0.48 | 0.85 | 0.08 | -0.03 | 7/18/2025 4:00:06 PM EST | |||
| 37.00 | 2.52 | 2.73 | 2.63 | 1.78 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.38 | 0.81 | 0.10 | -0.03 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 37.50 | 1.95 | 2.22 | 2.09 | 1.87 | +0.29 | +18.36% | 0.06 | 1 | 15 | 0.31 | 0.76 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 38.00 | 1.76 | 1.84 | 1.80 | 1.92 | +0.80 | +71.43% | 0.05 | 6 | 51 | 0.34 | 0.70 | 0.13 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 38.50 | 1.45 | 1.59 | 1.52 | 1.52 | +0.59 | +63.45% | 0.04 | 14 | 60 | 0.36 | 0.63 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 39.00 | 1.16 | 1.24 | 1.20 | 1.13 | +0.42 | +59.16% | 0.03 | 159 | 8,404 | 0.34 | 0.56 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 39.50 | 0.91 | 0.98 | 0.95 | 0.92 | -0.11 | -10.68% | 0.02 | 57 | 2 | 0.34 | 0.48 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 40.00 | 0.69 | 0.76 | 0.73 | 0.72 | +0.32 | +80.00% | 0.02 | 119 | 724 | 0.34 | 0.40 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 40.50 | 0.52 | 0.63 | 0.58 | 0.57 | +0.28 | +96.56% | 0.01 | 17 | 26 | 0.34 | 0.33 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 41.00 | 0.38 | 0.44 | 0.41 | 0.40 | +0.19 | +90.48% | 0.01 | 2,603 | 304 | 0.34 | 0.27 | 0.13 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 41.50 | 0.27 | 0.32 | 0.30 | 0.32 | +0.12 | +60.00% | 0.01 | 11 | 6 | 0.33 | 0.21 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 42.00 | 0.19 | 0.24 | 0.22 | 0.22 | +0.06 | +37.50% | 0.01 | 143 | 94 | 0.34 | 0.16 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 42.50 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | 0.12 | 0.08 | -0.02 | 7/17/2025 | 7/18/2025 4:00:06 PM EST |
| 43.00 | 0.09 | 0.13 | 0.11 | 0.12 | +0.03 | +33.34% | 0.00 | 87 | 314 | 0.34 | 0.10 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 43.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 0.37 | 0.06 | 0.05 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 44.00 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 25 | 43 | 0.35 | 0.06 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 44.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.03 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 273 | 0.47 | 0.03 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.89 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/18/2025 4:00:06 PM EST |
| 47.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 4:00:06 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:06 PM EST |
| 49.00 | 0.00 | 0.33 | 0.17 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.70 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 4:00:06 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/18/2025 4:00:06 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 4:00:06 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 | 0.61 | 0.31 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 1.01 | 0.51 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | -0.01 | 0.01 | -0.01 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.12 | -92.31% | 0.01 | 5 | 21 | 0.61 | -0.02 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.38 | -0.06 | 0.04 | -0.02 | 7/16/2025 | 7/18/2025 4:00:06 PM EST |
| 35.50 | 0.00 | 0.15 | 0.08 | 0.12 | -0.16 | -57.15% | 0.00 | 1 | 1 | 0.35 | -0.08 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 36.00 | 0.00 | 0.19 | 0.10 | 0.19 | -0.19 | -50.00% | 0.00 | 3 | 93 | 0.40 | -0.11 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 36.50 | 0.20 | 0.25 | 0.23 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.15 | 0.08 | -0.03 | 7/15/2025 | 7/18/2025 4:00:06 PM EST |
| 37.00 | 0.28 | 0.34 | 0.31 | 0.28 | -0.35 | -55.56% | 0.01 | 20 | 49 | 0.37 | -0.19 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 37.50 | 0.39 | 0.45 | 0.42 | 0.48 | -0.34 | -41.47% | 0.01 | 6 | 2 | 0.36 | -0.24 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 38.00 | 0.53 | 0.59 | 0.56 | 0.55 | -0.49 | -47.12% | 0.01 | 2 | 71 | 0.36 | -0.30 | 0.13 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 38.50 | 0.55 | 1.11 | 0.83 | 0.72 | -0.41 | -36.29% | 0.02 | 5 | 5 | 0.39 | -0.37 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 39.00 | 0.90 | 0.97 | 0.94 | 0.89 | -0.71 | -44.38% | 0.02 | 6 | 140 | 0.35 | -0.44 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 39.50 | 1.15 | 1.28 | 1.22 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.52 | 0.15 | -0.04 | 7/14/2025 | 7/18/2025 4:00:06 PM EST |
| 40.00 | 1.45 | 1.50 | 1.48 | 1.31 | -1.21 | -48.02% | 0.04 | 4 | 57 | 0.35 | -0.60 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 40.50 | 1.33 | 1.83 | 1.58 | % | 0.04 | 0 | 0 | 0.27 | -0.67 | 0.14 | -0.04 | 7/18/2025 4:00:06 PM EST | |||
| 41.00 | 2.11 | 2.40 | 2.26 | 2.05 | -1.05 | -33.88% | 0.06 | 1 | 71 | 0.38 | -0.73 | 0.13 | -0.03 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 41.50 | 2.35 | 2.77 | 2.56 | 3.17 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.35 | -0.79 | 0.11 | -0.03 | 7/15/2025 | 7/18/2025 4:00:06 PM EST |
| 42.00 | 2.84 | 3.05 | 2.95 | 4.35 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.33 | -0.84 | 0.10 | -0.02 | 7/14/2025 | 7/18/2025 4:00:06 PM EST |
| 42.50 | 2.65 | 3.50 | 3.08 | 4.44 | -0.55 | -11.03% | 0.07 | 2 | 4 | 0.20 | -0.88 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 4:00:06 PM EST |
| 43.00 | 2.80 | 3.95 | 3.38 | 4.26 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.21 | -0.90 | 0.07 | -0.02 | 7/15/2025 | 7/18/2025 4:00:06 PM EST |
| 43.50 | 3.45 | 4.45 | 3.95 | % | 0.09 | 0 | 0 | 1.04 | -0.94 | 0.05 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 44.00 | 4.00 | 4.90 | 4.45 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | -0.94 | 0.04 | -0.01 | 7/8/2025 | 7/18/2025 4:00:06 PM EST |
| 44.50 | 5.25 | 5.40 | 5.33 | % | 0.12 | 0 | 0 | 0.49 | -0.97 | 0.03 | -0.01 | 7/18/2025 4:00:06 PM EST | |||
| 45.00 | 5.75 | 5.90 | 5.83 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.48 | -0.97 | 0.02 | -0.01 | 7/1/2025 | 7/18/2025 4:00:06 PM EST |
| 46.00 | 6.75 | 6.90 | 6.83 | 3.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.54 | -0.99 | 0.01 | 0.00 | 6/26/2025 | 7/18/2025 4:00:06 PM EST |
| 47.00 | 7.75 | 7.90 | 7.83 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 48.00 | 8.75 | 8.90 | 8.83 | 6.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 4:00:06 PM EST |
| 49.00 | 9.75 | 9.90 | 9.83 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 50.00 | 10.75 | 10.90 | 10.83 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 51.00 | 11.75 | 12.40 | 12.08 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 52.00 | 12.15 | 13.25 | 12.70 | % | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 53.00 | 13.75 | 13.90 | 13.83 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 54.00 | 13.80 | 14.90 | 14.35 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 55.00 | 15.75 | 15.90 | 15.83 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST | |||
| 60.00 | 20.75 | 20.90 | 20.83 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:06 PM EST |