Options Chain for CHEWY INC CL A (CHWY) - $40.96 as of 8/29/2025 8:22:48 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 | 15.95 | 16.40 | 16.18 | % | 0.65 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 26.00 | 14.35 | 15.90 | 15.13 | % | 0.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 27.00 | 13.40 | 14.15 | 13.78 | % | 0.51 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 28.00 | 12.40 | 13.15 | 12.78 | % | 0.46 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 29.00 | 11.60 | 12.15 | 11.88 | % | 0.41 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 10.95 | 11.80 | 11.38 | 11.13 | % | 0.38 | 10 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 31.00 | 9.65 | 10.20 | 9.93 | % | 0.32 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 8/29/2025 3:59:53 PM EST | |||
| 32.00 | 8.70 | 10.20 | 9.45 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.90 | 0.97 | 0.01 | -0.02 | 8/5/2025 | 8/29/2025 3:59:53 PM EST |
| 33.00 | 7.95 | 8.25 | 8.10 | 7.42 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.59 | 0.95 | 0.02 | -0.02 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 34.00 | 7.00 | 7.35 | 7.18 | 7.40 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.66 | 0.92 | 0.02 | -0.03 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 34.50 | 6.70 | 6.95 | 6.83 | % | 0.20 | 0 | 0 | 0.74 | 0.91 | 0.03 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 35.00 | 6.30 | 6.40 | 6.35 | 6.02 | -0.43 | -6.67% | 0.18 | 1 | 51 | 0.69 | 0.89 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 35.50 | 5.85 | 6.00 | 5.93 | 5.96 | +1.06 | +21.64% | 0.17 | 1 | 6 | 0.75 | 0.87 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 36.00 | 5.45 | 5.55 | 5.50 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 30 | 0.70 | 0.85 | 0.04 | -0.05 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 36.50 | 5.00 | 5.15 | 5.08 | % | 0.14 | 0 | 0 | 0.68 | 0.82 | 0.05 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 37.00 | 4.65 | 4.75 | 4.70 | 4.55 | -0.25 | -5.21% | 0.13 | 7 | 71 | 0.69 | 0.80 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 37.50 | 4.25 | 4.40 | 4.33 | 4.35 | % | 0.12 | 8 | 0 | 0.69 | 0.77 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST | |
| 38.00 | 3.90 | 4.05 | 3.98 | 3.79 | 0.00 | 0.00% | 0.10 | 0 | 192 | 0.69 | 0.74 | 0.06 | -0.07 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 38.50 | 3.55 | 3.70 | 3.63 | 3.61 | -0.06 | -1.64% | 0.09 | 2 | 10 | 0.69 | 0.70 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 39.00 | 3.25 | 3.40 | 3.33 | 3.55 | +0.16 | +4.72% | 0.09 | 2 | 890 | 0.69 | 0.67 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 39.50 | 2.97 | 3.05 | 3.01 | 2.90 | +0.55 | +23.41% | 0.08 | 1 | 5 | 0.69 | 0.64 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 40.00 | 2.68 | 2.75 | 2.72 | 2.72 | -0.33 | -10.82% | 0.07 | 65 | 1,573 | 0.68 | 0.60 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 40.50 | 2.40 | 2.49 | 2.45 | 2.50 | -0.32 | -11.35% | 0.06 | 9 | 67 | 0.69 | 0.56 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 41.00 | 2.17 | 2.24 | 2.21 | 2.18 | -0.29 | -11.75% | 0.05 | 48 | 254 | 0.69 | 0.53 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 41.50 | 1.93 | 2.00 | 1.97 | 1.96 | -0.32 | -14.04% | 0.05 | 15 | 68 | 0.68 | 0.49 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 42.00 | 1.71 | 1.78 | 1.75 | 1.75 | -0.25 | -12.50% | 0.04 | 59 | 4,854 | 0.68 | 0.46 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 43.00 | 1.34 | 1.40 | 1.37 | 1.47 | -0.16 | -9.82% | 0.03 | 62 | 5,054 | 0.68 | 0.39 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 44.00 | 1.03 | 1.10 | 1.07 | 1.15 | -0.05 | -4.17% | 0.02 | 7 | 4,055 | 0.68 | 0.32 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 45.00 | 0.79 | 0.85 | 0.82 | 0.85 | -0.17 | -16.67% | 0.02 | 61 | 1,342 | 0.68 | 0.26 | 0.06 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 46.00 | 0.60 | 0.66 | 0.63 | 0.63 | -0.14 | -18.19% | 0.01 | 4 | 48 | 0.68 | 0.21 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 47.00 | 0.46 | 0.51 | 0.49 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.69 | 0.16 | 0.05 | -0.05 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 48.00 | 0.35 | 0.39 | 0.37 | 0.39 | -0.08 | -17.03% | 0.01 | 31 | 29 | 0.70 | 0.13 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 49.00 | 0.27 | 0.31 | 0.29 | 0.26 | -0.07 | -21.22% | 0.01 | 3 | 29 | 0.70 | 0.10 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 50.00 | 0.20 | 0.25 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.07 | 0.03 | -0.03 | 8/18/2025 | 8/29/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.26 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.05 | 0.02 | -0.02 | 8/21/2025 | 8/29/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.74 | 0.01 | 0.01 | -0.01 | 8/29/2025 3:59:53 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 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.33 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/29/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.62 | -0.02 | 0.01 | -0.01 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.39 | -0.03 | 0.01 | -0.02 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 33.00 | 0.13 | 0.15 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 51 | 0.72 | -0.05 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 34.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 39 | 105 | 0.70 | -0.08 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 34.50 | 0.24 | 0.26 | 0.25 | 0.25 | -0.10 | -28.58% | 0.01 | 35 | 13 | 0.70 | -0.09 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 35.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.04 | -11.43% | 0.01 | 45 | 331 | 0.70 | -0.11 | 0.03 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 35.50 | 0.36 | 0.40 | 0.38 | 0.37 | -0.11 | -22.92% | 0.01 | 1 | 10 | 0.69 | -0.13 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 36.00 | 0.44 | 0.48 | 0.46 | 0.46 | -0.01 | -2.13% | 0.01 | 3 | 40 | 0.69 | -0.15 | 0.04 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 36.50 | 0.53 | 0.58 | 0.56 | 0.56 | -0.12 | -17.65% | 0.02 | 34 | 10 | 0.69 | -0.18 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 37.00 | 0.64 | 0.68 | 0.66 | 0.65 | -0.10 | -13.34% | 0.02 | 4 | 45 | 0.68 | -0.20 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 37.50 | 0.77 | 0.81 | 0.79 | 0.76 | -0.17 | -18.28% | 0.02 | 5 | 18 | 0.68 | -0.23 | 0.05 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 38.00 | 0.91 | 0.95 | 0.93 | 0.91 | +0.10 | +12.35% | 0.02 | 17 | 911 | 0.68 | -0.26 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 38.50 | 1.07 | 1.12 | 1.10 | 1.02 | -0.11 | -9.74% | 0.03 | 9 | 8 | 0.68 | -0.30 | 0.06 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 39.00 | 1.24 | 1.30 | 1.27 | 1.25 | +0.15 | +13.64% | 0.03 | 9 | 23 | 0.68 | -0.33 | 0.07 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 39.50 | 1.44 | 1.57 | 1.51 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.70 | -0.36 | 0.07 | -0.08 | 8/25/2025 | 8/29/2025 3:59:53 PM EST |
| 40.00 | 1.64 | 1.70 | 1.67 | 1.72 | +0.25 | +17.01% | 0.04 | 48 | 586 | 0.68 | -0.40 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 40.50 | 1.88 | 1.94 | 1.91 | 1.81 | +0.01 | +0.56% | 0.05 | 197 | 337 | 0.68 | -0.44 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 41.00 | 2.12 | 2.24 | 2.18 | 2.13 | -0.11 | -4.92% | 0.05 | 5 | 246 | 0.69 | -0.47 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 41.50 | 2.38 | 2.46 | 2.42 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.68 | -0.51 | 0.07 | -0.08 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 42.00 | 2.67 | 2.76 | 2.72 | 2.84 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.68 | -0.54 | 0.07 | -0.08 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 43.00 | 3.25 | 3.40 | 3.33 | 3.65 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.67 | -0.61 | 0.07 | -0.08 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 44.00 | 3.95 | 4.10 | 4.03 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.67 | -0.68 | 0.07 | -0.07 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 45.00 | 4.70 | 4.85 | 4.78 | % | 0.11 | 0 | 0 | 0.67 | -0.74 | 0.06 | -0.06 | 8/29/2025 3:59:53 PM EST | |||
| 46.00 | 4.90 | 5.65 | 5.28 | % | 0.11 | 0 | 0 | 0.53 | -0.79 | 0.05 | -0.06 | 8/29/2025 3:59:53 PM EST | |||
| 47.00 | 6.35 | 6.50 | 6.43 | % | 0.14 | 0 | 0 | 0.67 | -0.84 | 0.05 | -0.05 | 8/29/2025 3:59:53 PM EST | |||
| 48.00 | 7.25 | 7.40 | 7.33 | % | 0.15 | 0 | 0 | 0.68 | -0.87 | 0.04 | -0.04 | 8/29/2025 3:59:53 PM EST | |||
| 49.00 | 8.20 | 8.85 | 8.53 | % | 0.17 | 0 | 0 | 0.90 | -0.90 | 0.03 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 50.00 | 9.10 | 9.60 | 9.35 | % | 0.19 | 0 | 0 | 0.82 | -0.93 | 0.03 | -0.03 | 8/29/2025 3:59:53 PM EST | |||
| 51.00 | 10.00 | 10.25 | 10.13 | % | 0.20 | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.02 | 8/29/2025 3:59:53 PM EST | |||
| 55.00 | 13.95 | 14.15 | 14.05 | % | 0.26 | 0 | 0 | 0.96 | -0.99 | 0.01 | -0.01 | 8/29/2025 3:59:53 PM EST |