Options Chain for CHEWY INC CL A (CHWY) - $40.14 as of 8/22/2025 3:33:51 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 | 14.55 | 15.35 | 14.95 | % | 0.60 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 26.00 | 12.55 | 13.80 | 13.18 | % | 0.51 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.00 | 11.65 | 13.50 | 12.58 | % | 0.47 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 28.00 | 11.50 | 12.85 | 12.18 | % | 0.43 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 29.00 | 9.70 | 11.40 | 10.55 | % | 0.36 | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 8.80 | 10.35 | 9.58 | % | 0.32 | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 31.00 | 8.45 | 8.95 | 8.70 | % | 0.28 | 0 | 0 | 0.36 | 0.96 | 0.02 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 32.00 | 7.80 | 8.50 | 8.15 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.89 | 0.93 | 0.02 | -0.02 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 6.90 | 8.40 | 7.65 | 7.42 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.69 | 0.90 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 5.70 | 6.20 | 5.95 | 7.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.68 | 0.86 | 0.04 | -0.04 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 5.25 | 6.05 | 5.65 | 6.17 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.77 | 0.82 | 0.04 | -0.04 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 36.00 | 4.50 | 4.65 | 4.58 | 4.55 | -0.46 | -9.19% | 0.13 | 3 | 29 | 0.64 | 0.77 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 37.00 | 3.80 | 3.90 | 3.85 | 4.08 | -0.10 | -2.40% | 0.10 | 2 | 75 | 0.60 | 0.71 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 38.00 | 3.15 | 3.30 | 3.23 | 3.35 | -0.15 | -4.29% | 0.09 | 5 | 193 | 0.62 | 0.64 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 39.00 | 2.60 | 2.73 | 2.67 | 2.96 | -0.04 | -1.34% | 0.07 | 2 | 1,009 | 0.62 | 0.58 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 2.20 | 2.25 | 2.23 | 2.38 | -0.04 | -1.66% | 0.06 | 9,080 | 273 | 0.62 | 0.51 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 41.00 | 1.76 | 1.84 | 1.80 | 1.91 | -0.19 | -9.05% | 0.04 | 36 | 150 | 0.62 | 0.44 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 42.00 | 1.40 | 1.48 | 1.44 | 1.48 | -0.12 | -7.50% | 0.03 | 4,602 | 80 | 0.62 | 0.38 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 43.00 | 1.11 | 1.18 | 1.15 | 1.16 | -0.07 | -5.70% | 0.03 | 16 | 64 | 0.62 | 0.32 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 44.00 | 0.86 | 0.94 | 0.90 | 0.92 | -0.18 | -16.37% | 0.02 | 18,058 | 35 | 0.61 | 0.27 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.68 | 0.73 | 0.71 | 0.90 | +0.13 | +16.89% | 0.02 | 406 | 996 | 0.62 | 0.22 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 46.00 | 0.53 | 0.58 | 0.56 | 0.89 | +0.34 | +61.82% | 0.01 | 17 | 21 | 0.63 | 0.18 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 47.00 | 0.41 | 0.46 | 0.44 | 0.48 | -0.13 | -21.32% | 0.01 | 3 | 7 | 0.63 | 0.14 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 48.00 | 0.32 | 0.38 | 0.35 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | 0.11 | 0.03 | -0.03 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 49.00 | 0.25 | 0.32 | 0.29 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | 0.08 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.31 | 0.16 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.06 | 0.02 | -0.02 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 0.22 | 0.11 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.05 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 1.41 | 0.02 | 0.01 | -0.01 | 8/22/2025 3:59:49 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 | 1.71 | 0.86 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 1.32 | 0.66 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 2.18 | 1.09 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.15 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 1.34 | 0.67 | % | 0.02 | 0 | 0 | 1.65 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 1.23 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | -0.03 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | -0.04 | 0.02 | -0.02 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.02 | -9.10% | 0.01 | 1 | 30 | 0.66 | -0.07 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 0.30 | 0.42 | 0.36 | 0.19 | +0.01 | +5.56% | 0.01 | 10 | 30 | 0.68 | -0.10 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 0.43 | 0.48 | 0.46 | 0.43 | +0.02 | +4.88% | 0.01 | 6 | 82 | 0.64 | -0.14 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.61 | 0.67 | 0.64 | 0.51 | +0.05 | +10.87% | 0.02 | 11 | 130 | 0.63 | -0.18 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 36.00 | 0.85 | 0.96 | 0.91 | 0.76 | +0.13 | +20.64% | 0.03 | 10 | 13 | 0.64 | -0.23 | 0.05 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 37.00 | 1.15 | 1.21 | 1.18 | 1.16 | +0.27 | +30.34% | 0.03 | 11 | 20 | 0.62 | -0.29 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 38.00 | 1.51 | 1.59 | 1.55 | 1.28 | -0.16 | -11.12% | 0.04 | 503 | 41 | 0.62 | -0.36 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 39.00 | 1.99 | 2.05 | 2.02 | 1.92 | +0.02 | +1.06% | 0.05 | 15 | 29 | 0.62 | -0.42 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 2.47 | 2.62 | 2.55 | 2.24 | -0.06 | -2.61% | 0.06 | 6 | 46 | 0.63 | -0.49 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 41.00 | 3.05 | 3.70 | 3.38 | 2.56 | +0.02 | +0.79% | 0.08 | 2 | 34 | 0.72 | -0.56 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 42.00 | 3.70 | 3.80 | 3.75 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.62 | -0.62 | 0.07 | -0.06 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 43.00 | 3.80 | 4.50 | 4.15 | 4.30 | +0.75 | +21.13% | 0.10 | 59 | 7 | 0.52 | -0.68 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 44.00 | 5.15 | 5.30 | 5.23 | 4.30 | % | 0.12 | 1 | 0 | 0.63 | -0.73 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 45.00 | 5.95 | 6.15 | 6.05 | % | 0.13 | 0 | 0 | 0.64 | -0.78 | 0.05 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 46.00 | 6.30 | 6.95 | 6.63 | % | 0.14 | 0 | 0 | 0.49 | -0.82 | 0.04 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 47.00 | 7.65 | 7.80 | 7.73 | % | 0.16 | 0 | 0 | 0.63 | -0.86 | 0.04 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 48.00 | 8.60 | 8.75 | 8.68 | % | 0.18 | 0 | 0 | 0.65 | -0.89 | 0.03 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 49.00 | 9.50 | 9.70 | 9.60 | % | 0.20 | 0 | 0 | 0.61 | -0.92 | 0.03 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 10.45 | 10.65 | 10.55 | % | 0.21 | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 51.00 | 10.80 | 11.70 | 11.25 | % | 0.22 | 0 | 0 | 1.15 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 14.25 | 15.65 | 14.95 | % | 0.27 | 0 | 0 | 1.27 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST |