Options Chain for CHEWY INC CL A (CHWY) - $36.31 as of 7/29/2025 3:12:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.95 | 19.35 | 18.15 | 23.25 | 0.00 | 0.00% | 1.04 | 0 | 1,107 | 1.45 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:58:58 PM EST |
| 20.00 | 16.50 | 16.60 | 16.55 | 17.52 | 0.00 | 0.00% | 0.83 | 0 | 1,135 | 0.83 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 22.50 | 14.00 | 14.15 | 14.08 | 17.05 | 0.00 | 0.00% | 0.63 | 0 | 517 | 0.72 | 0.99 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:58 PM EST |
| 25.00 | 11.60 | 11.75 | 11.68 | 11.80 | 0.00 | 0.00% | 0.47 | 0 | 516 | 0.61 | 0.98 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 27.50 | 9.15 | 9.35 | 9.25 | 8.90 | -0.07 | -0.78% | 0.34 | 4 | 519 | 0.48 | 0.94 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 7.00 | 7.10 | 7.05 | 6.86 | -0.04 | -0.58% | 0.23 | 6 | 1,218 | 0.48 | 0.87 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 32.50 | 4.90 | 5.10 | 5.00 | 4.70 | -0.28 | -5.63% | 0.15 | 1 | 1,126 | 0.47 | 0.77 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 35.00 | 3.30 | 3.45 | 3.38 | 3.38 | 0.00 | 0.00% | 0.10 | 18 | 2,288 | 0.46 | 0.63 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 37.50 | 2.10 | 2.15 | 2.13 | 2.09 | -0.02 | -0.95% | 0.06 | 117 | 1,858 | 0.45 | 0.47 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 1.22 | 1.26 | 1.24 | 1.27 | +0.03 | +2.42% | 0.03 | 352 | 10,875 | 0.44 | 0.32 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 42.50 | 0.65 | 0.72 | 0.69 | 0.68 | -0.01 | -1.45% | 0.02 | 18 | 1,940 | 0.44 | 0.21 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 0.38 | 0.41 | 0.40 | 0.38 | -0.01 | -2.57% | 0.01 | 86 | 1,905 | 0.46 | 0.13 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 47.50 | 0.20 | 0.42 | 0.31 | 0.21 | +0.01 | +5.00% | 0.01 | 103 | 1,420 | 0.46 | 0.08 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 0.11 | 0.15 | 0.13 | 0.14 | +0.01 | +7.70% | 0.00 | 34 | 1,707 | 0.49 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 52.50 | 0.02 | 0.16 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 20 | 2,077 | 0.49 | 0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.59 | 0.01 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.89 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.07 | 0.04 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/29/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.82 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:58 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,740 | 0.71 | -0.01 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:58 PM EST |
| 25.00 | 0.09 | 0.12 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.57 | -0.02 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:58 PM EST |
| 27.50 | 0.18 | 0.21 | 0.20 | 0.20 | -0.01 | -4.77% | 0.01 | 13 | 1,686 | 0.52 | -0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 0.41 | 0.45 | 0.43 | 0.43 | -0.02 | -4.45% | 0.01 | 57 | 822 | 0.49 | -0.13 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 32.50 | 0.90 | 0.93 | 0.92 | 0.91 | -0.05 | -5.21% | 0.03 | 575 | 1,766 | 0.47 | -0.23 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 35.00 | 1.73 | 1.78 | 1.76 | 1.80 | +0.02 | +1.13% | 0.05 | 134 | 2,571 | 0.46 | -0.37 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 37.50 | 2.96 | 3.05 | 3.01 | 3.00 | +0.01 | +0.34% | 0.08 | 24 | 3,396 | 0.45 | -0.53 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 4.55 | 4.65 | 4.60 | 4.67 | -0.08 | -1.69% | 0.11 | 18 | 2,563 | 0.44 | -0.68 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 42.50 | 6.50 | 6.65 | 6.58 | 6.49 | 0.00 | 0.00% | 0.15 | 0 | 1,538 | 0.45 | -0.79 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 8.70 | 8.85 | 8.78 | 8.91 | 0.00 | 0.00% | 0.20 | 0 | 1,266 | 0.45 | -0.87 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 47.50 | 11.10 | 11.20 | 11.15 | 11.27 | +1.47 | +15.00% | 0.23 | 5 | 232 | 0.51 | -0.92 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 13.55 | 13.70 | 13.63 | 12.65 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.55 | -0.95 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 52.50 | 16.05 | 16.20 | 16.13 | 9.75 | 0.00 | 0.00% | 0.31 | 0 | 25 | 0.61 | -0.97 | 0.01 | 0.00 | 6/27/2025 | 7/29/2025 1:58:58 PM EST |
| 55.00 | 18.55 | 18.70 | 18.63 | 14.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 6/11/2025 | 7/29/2025 1:58:58 PM EST |
| 60.00 | 23.55 | 23.70 | 23.63 | % | 0.39 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 65.00 | 28.40 | 29.35 | 28.88 | % | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST |