Options Chain for CHEWY INC CL A (CHWY) - $36.00 as of 8/13/2025 7:14:50 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 | 13.15 | 14.90 | 14.03 | % | 0.56 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 26.00 | 13.15 | 13.85 | 13.50 | % | 0.52 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 27.00 | 12.50 | 12.75 | 12.63 | % | 0.47 | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 28.00 | 11.45 | 11.85 | 11.65 | % | 0.42 | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 29.00 | 9.05 | 10.95 | 10.00 | % | 0.34 | 0 | 0 | 0.19 | 0.96 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 30.00 | 9.65 | 11.20 | 10.43 | % | 0.35 | 0 | 0 | 0.63 | 0.95 | 0.02 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 31.00 | 8.70 | 8.95 | 8.83 | 7.90 | +2.05 | +35.05% | 0.28 | 12 | 10 | 0.55 | 0.92 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 32.00 | 7.25 | 8.10 | 7.68 | % | 0.24 | 0 | 0 | 0.40 | 0.90 | 0.03 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 33.00 | 7.00 | 7.20 | 7.10 | % | 0.22 | 0 | 0 | 0.52 | 0.86 | 0.03 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 34.00 | 5.15 | 6.55 | 5.85 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.54 | 0.82 | 0.04 | -0.02 | 8/7/2025 | 8/13/2025 3:59:49 PM EST |
| 35.00 | 4.40 | 5.60 | 5.00 | 3.75 | +0.60 | +19.05% | 0.14 | 1 | 1 | 0.53 | 0.78 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 36.00 | 4.75 | 4.90 | 4.83 | 4.75 | +2.15 | +82.70% | 0.13 | 23 | 43 | 0.51 | 0.73 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 37.00 | 4.05 | 4.20 | 4.13 | 3.84 | +1.50 | +64.11% | 0.11 | 3 | 2 | 0.49 | 0.68 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 38.00 | 3.50 | 3.65 | 3.58 | 3.28 | +1.33 | +68.21% | 0.09 | 29 | 3 | 0.51 | 0.63 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 39.00 | 2.96 | 3.05 | 3.01 | 2.98 | % | 0.08 | 5 | 0 | 0.50 | 0.57 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 40.00 | 2.49 | 2.64 | 2.57 | 2.72 | +1.45 | +114.18% | 0.06 | 31 | 33 | 0.50 | 0.51 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 41.00 | 2.08 | 2.23 | 2.16 | 2.01 | +0.96 | +91.43% | 0.05 | 8 | 2 | 0.50 | 0.45 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 42.00 | 0.80 | 1.82 | 1.31 | % | 0.03 | 0 | 0 | 0.40 | 0.40 | 0.06 | -0.03 | 8/13/2025 3:59:49 PM EST | |||
| 43.00 | 1.42 | 1.89 | 1.66 | 1.63 | % | 0.04 | 23 | 0 | 0.50 | 0.35 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 44.00 | 1.17 | 1.26 | 1.22 | 1.14 | +0.60 | +111.12% | 0.03 | 6 | 1 | 0.51 | 0.30 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 45.00 | 0.92 | 1.04 | 0.98 | % | 0.02 | 0 | 0 | 0.50 | 0.26 | 0.05 | -0.03 | 8/13/2025 3:59:49 PM EST | |||
| 50.00 | 0.33 | 0.40 | 0.37 | 0.38 | % | 0.01 | 2 | 0 | 0.52 | 0.12 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 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 | 1.36 | 0.68 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 1.38 | 0.69 | % | 0.03 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.30 | -0.01 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 1.42 | 0.71 | % | 0.03 | 0 | 0 | 1.16 | -0.02 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 0.97 | 0.49 | % | 0.02 | 0 | 0 | 0.93 | -0.04 | 0.01 | -0.01 | 8/13/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.92 | 0.46 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.87 | -0.05 | 0.02 | -0.01 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 31.00 | 0.05 | 0.41 | 0.23 | 0.35 | -0.53 | -60.23% | 0.01 | 1 | 1 | 0.55 | -0.08 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 32.00 | 0.36 | 1.42 | 0.89 | % | 0.03 | 0 | 0 | 0.68 | -0.10 | 0.03 | -0.02 | 8/13/2025 3:59:49 PM EST | |||
| 33.00 | 0.50 | 0.56 | 0.53 | 0.56 | -0.56 | -50.00% | 0.02 | 3 | 8 | 0.52 | -0.14 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 34.00 | 0.67 | 0.73 | 0.70 | 0.76 | -0.76 | -50.00% | 0.02 | 1 | 6 | 0.51 | -0.18 | 0.04 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 35.00 | 0.89 | 0.96 | 0.93 | 0.84 | -1.02 | -54.84% | 0.03 | 3 | 2 | 0.51 | -0.22 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 36.00 | 0.14 | 2.24 | 1.19 | 1.90 | -0.62 | -24.61% | 0.03 | 6 | 5 | 0.46 | -0.27 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 37.00 | 1.25 | 1.62 | 1.44 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.32 | 0.05 | -0.03 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 38.00 | 1.90 | 1.99 | 1.95 | 2.19 | % | 0.05 | 7 | 0 | 0.50 | -0.37 | 0.06 | -0.03 | 8/13/2025 | 8/13/2025 3:59:49 PM EST | |
| 39.00 | 2.35 | 2.48 | 2.42 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.50 | -0.43 | 0.06 | -0.03 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 40.00 | 2.89 | 3.05 | 2.97 | 4.97 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.50 | -0.49 | 0.06 | -0.03 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 41.00 | 3.45 | 3.60 | 3.53 | % | 0.09 | 0 | 0 | 0.50 | -0.55 | 0.06 | -0.03 | 8/13/2025 3:59:49 PM EST | |||
| 42.00 | 4.10 | 4.25 | 4.18 | % | 0.10 | 0 | 0 | 0.50 | -0.60 | 0.06 | -0.03 | 8/13/2025 3:59:49 PM EST | |||
| 43.00 | 4.75 | 5.95 | 5.35 | % | 0.12 | 0 | 0 | 0.58 | -0.65 | 0.05 | -0.03 | 8/13/2025 3:59:49 PM EST | |||
| 44.00 | 5.50 | 5.70 | 5.60 | % | 0.13 | 0 | 0 | 0.50 | -0.70 | 0.05 | -0.03 | 8/13/2025 3:59:49 PM EST | |||
| 45.00 | 6.30 | 6.50 | 6.40 | % | 0.14 | 0 | 0 | 0.49 | -0.74 | 0.05 | -0.03 | 8/13/2025 3:59:49 PM EST | |||
| 50.00 | 10.70 | 10.90 | 10.80 | 11.17 | % | 0.22 | 3 | 0 | 0.50 | -0.88 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |