Options Chain for CHEWY INC CL A (CHWY) - $41.02 as of 7/7/2025 8:17:24 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 | 14.35 | 17.05 | 15.70 | % | 0.63 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:50 PM EST | |||
| 30.00 | 10.65 | 11.35 | 11.00 | % | 0.37 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:50 PM EST | |||
| 31.00 | 9.55 | 10.50 | 10.03 | % | 0.32 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 7/7/2025 3:59:50 PM EST | |||
| 32.00 | 9.10 | 9.50 | 9.30 | % | 0.29 | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 7/7/2025 3:59:50 PM EST | |||
| 33.00 | 7.60 | 10.15 | 8.88 | % | 0.27 | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.01 | 7/7/2025 3:59:50 PM EST | |||
| 34.00 | 6.95 | 7.60 | 7.28 | % | 0.21 | 0 | 0 | 0.64 | 0.95 | 0.02 | -0.02 | 7/7/2025 3:59:50 PM EST | |||
| 35.00 | 5.55 | 6.60 | 6.08 | % | 0.17 | 0 | 0 | 0.93 | 0.93 | 0.03 | -0.02 | 7/7/2025 3:59:50 PM EST | |||
| 36.00 | 4.55 | 6.85 | 5.70 | % | 0.16 | 0 | 0 | 0.53 | 0.89 | 0.04 | -0.02 | 7/7/2025 3:59:50 PM EST | |||
| 37.00 | 3.55 | 6.00 | 4.78 | % | 0.13 | 0 | 0 | 0.46 | 0.84 | 0.05 | -0.03 | 7/7/2025 3:59:50 PM EST | |||
| 38.00 | 2.65 | 4.60 | 3.63 | % | 0.10 | 0 | 0 | 0.41 | 0.78 | 0.06 | -0.03 | 7/7/2025 3:59:50 PM EST | |||
| 39.00 | 2.53 | 3.35 | 2.94 | 3.41 | +0.16 | +4.93% | 0.08 | 10 | 2 | 0.43 | 0.72 | 0.07 | -0.03 | 7/7/2025 | 7/7/2025 3:59:50 PM EST |
| 40.00 | 2.41 | 2.69 | 2.55 | 2.34 | -1.01 | -30.15% | 0.06 | 1 | 5 | 0.37 | 0.64 | 0.08 | -0.03 | 7/7/2025 | 7/7/2025 3:59:50 PM EST |
| 41.00 | 1.10 | 2.10 | 1.60 | 1.93 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.28 | 0.56 | 0.09 | -0.03 | 7/3/2025 | 7/7/2025 3:59:50 PM EST |
| 42.00 | 0.94 | 1.58 | 1.26 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.31 | 0.47 | 0.09 | -0.03 | 7/3/2025 | 7/7/2025 3:59:50 PM EST |
| 43.00 | 1.04 | 1.28 | 1.16 | 0.94 | -0.31 | -24.80% | 0.03 | 21 | 14 | 0.37 | 0.39 | 0.08 | -0.03 | 7/7/2025 | 7/7/2025 3:59:50 PM EST |
| 44.00 | 0.75 | 0.86 | 0.81 | 1.00 | +0.04 | +4.17% | 0.02 | 37 | 2 | 0.36 | 0.31 | 0.08 | -0.03 | 7/7/2025 | 7/7/2025 3:59:50 PM EST |
| 45.00 | 0.52 | 0.63 | 0.58 | 0.50 | -0.11 | -18.04% | 0.01 | 8 | 6 | 0.36 | 0.24 | 0.07 | -0.02 | 7/7/2025 | 7/7/2025 3:59:50 PM EST |
| 46.00 | 0.37 | 0.88 | 0.63 | 0.38 | -0.13 | -25.49% | 0.01 | 5 | 2 | 0.41 | 0.18 | 0.06 | -0.02 | 7/7/2025 | 7/7/2025 3:59:50 PM EST |
| 47.00 | 0.25 | 0.47 | 0.36 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.14 | 0.05 | -0.02 | 7/3/2025 | 7/7/2025 3:59:50 PM EST |
| 48.00 | 0.00 | 0.53 | 0.27 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.10 | 0.04 | -0.01 | 7/1/2025 | 7/7/2025 3:59:50 PM EST |
| 49.00 | 0.00 | 1.28 | 0.64 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.07 | 0.03 | -0.01 | 7/2/2025 | 7/7/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.38 | 0.69 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.05 | 0.02 | -0.01 | 6/27/2025 | 7/7/2025 3:59:50 PM EST |
| 51.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.86 | 0.03 | 0.02 | -0.01 | 7/7/2025 3:59:50 PM EST | |||
| 52.00 | 0.00 | 1.34 | 0.67 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.01 | 0.00 | 7/7/2025 3:59:50 PM EST | |||
| 53.00 | 0.00 | 1.33 | 0.67 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 7/7/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 7/7/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/7/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.28 | 0.64 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.32 | 0.66 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 1.34 | 0.67 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 7/7/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 1.37 | 0.69 | % | 0.02 | 0 | 0 | 1.26 | -0.01 | 0.01 | -0.01 | 7/7/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 1.39 | 0.70 | % | 0.02 | 0 | 0 | 1.00 | -0.02 | 0.01 | -0.01 | 7/7/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.57 | -0.05 | 0.02 | -0.02 | 7/7/2025 3:59:50 PM EST | |||
| 35.00 | 0.05 | 0.28 | 0.17 | 0.24 | -0.08 | -25.00% | 0.00 | 2 | 11 | 0.55 | -0.07 | 0.03 | -0.02 | 7/7/2025 | 7/7/2025 3:59:50 PM EST |
| 36.00 | 0.30 | 0.40 | 0.35 | 0.37 | +0.04 | +12.13% | 0.01 | 4 | 1 | 0.42 | -0.11 | 0.04 | -0.02 | 7/7/2025 | 7/7/2025 3:59:50 PM EST |
| 37.00 | 0.31 | 0.91 | 0.61 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | -0.16 | 0.05 | -0.03 | 7/2/2025 | 7/7/2025 3:59:50 PM EST |
| 38.00 | 0.48 | 0.74 | 0.61 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.35 | -0.22 | 0.06 | -0.03 | 7/2/2025 | 7/7/2025 3:59:50 PM EST |
| 39.00 | 0.91 | 1.01 | 0.96 | 1.06 | +0.13 | +13.98% | 0.02 | 12 | 9 | 0.40 | -0.28 | 0.07 | -0.03 | 7/7/2025 | 7/7/2025 3:59:50 PM EST |
| 40.00 | 1.26 | 1.42 | 1.34 | 1.52 | +0.22 | +16.93% | 0.03 | 30 | 29 | 0.41 | -0.36 | 0.08 | -0.03 | 7/7/2025 | 7/7/2025 3:59:50 PM EST |
| 41.00 | 1.34 | 1.83 | 1.59 | 1.72 | -0.04 | -2.28% | 0.04 | 2 | 4 | 0.36 | -0.44 | 0.09 | -0.03 | 7/7/2025 | 7/7/2025 3:59:50 PM EST |
| 42.00 | 2.23 | 2.44 | 2.34 | 2.20 | 0.00 | 0.00% | 0.06 | 51 | 72 | 0.41 | -0.53 | 0.09 | -0.03 | 7/7/2025 | 7/7/2025 3:59:50 PM EST |
| 43.00 | 1.78 | 3.80 | 2.79 | % | 0.06 | 0 | 0 | 0.43 | -0.61 | 0.08 | -0.03 | 7/7/2025 3:59:50 PM EST | |||
| 44.00 | 2.57 | 4.80 | 3.69 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.59 | -0.69 | 0.08 | -0.03 | 7/2/2025 | 7/7/2025 3:59:50 PM EST |
| 45.00 | 4.30 | 4.50 | 4.40 | % | 0.10 | 0 | 0 | 0.45 | -0.76 | 0.07 | -0.02 | 7/7/2025 3:59:50 PM EST | |||
| 46.00 | 4.45 | 5.40 | 4.93 | 5.24 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.60 | -0.82 | 0.06 | -0.02 | 7/2/2025 | 7/7/2025 3:59:50 PM EST |
| 47.00 | 5.35 | 6.80 | 6.08 | % | 0.13 | 0 | 0 | 0.67 | -0.86 | 0.05 | -0.02 | 7/7/2025 3:59:50 PM EST | |||
| 48.00 | 6.60 | 7.70 | 7.15 | 6.17 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.98 | -0.90 | 0.04 | -0.01 | 7/1/2025 | 7/7/2025 3:59:50 PM EST |
| 49.00 | 7.50 | 8.70 | 8.10 | % | 0.17 | 0 | 0 | 0.76 | -0.93 | 0.03 | -0.01 | 7/7/2025 3:59:50 PM EST | |||
| 50.00 | 8.15 | 10.00 | 9.08 | % | 0.18 | 0 | 0 | 0.82 | -0.95 | 0.02 | -0.01 | 7/7/2025 3:59:50 PM EST | |||
| 51.00 | 9.50 | 10.85 | 10.18 | % | 0.20 | 0 | 0 | 0.72 | -0.97 | 0.02 | -0.01 | 7/7/2025 3:59:50 PM EST | |||
| 52.00 | 10.55 | 11.70 | 11.13 | % | 0.21 | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 7/7/2025 3:59:50 PM EST | |||
| 53.00 | 10.70 | 13.10 | 11.90 | % | 0.22 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 7/7/2025 3:59:50 PM EST | |||
| 55.00 | 12.55 | 15.10 | 13.83 | % | 0.25 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 7/7/2025 3:59:50 PM EST | |||
| 60.00 | 17.50 | 20.05 | 18.78 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:50 PM EST |