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 | 13.00 | 16.75 | 14.88 | 11.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 11.80 | 15.75 | 13.78 | % | 0.53 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.00 | 12.55 | 12.70 | 12.63 | % | 0.47 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 28.00 | 11.55 | 11.75 | 11.65 | % | 0.42 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 29.00 | 10.50 | 10.75 | 10.63 | % | 0.37 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 9.30 | 11.10 | 10.20 | % | 0.34 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 31.00 | 8.55 | 8.75 | 8.65 | 10.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 7.30 | 7.80 | 7.55 | 7.09 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 6.35 | 6.75 | 6.55 | 6.90 | -0.30 | -4.17% | 0.20 | 7 | 2 | 1.06 | 0.99 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 5.55 | 5.80 | 5.68 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.62 | 0.96 | 0.02 | -0.02 | 8/7/2025 | 8/22/2025 3:59:49 PM EST |
| 34.50 | 5.00 | 5.30 | 5.15 | % | 0.15 | 0 | 0 | 0.58 | 0.95 | 0.03 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 35.00 | 4.50 | 5.70 | 5.10 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 52 | 0.73 | 0.93 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 35.50 | 4.10 | 4.40 | 4.25 | % | 0.12 | 0 | 0 | 0.52 | 0.91 | 0.05 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 36.00 | 3.75 | 4.15 | 3.95 | 4.52 | -0.43 | -8.69% | 0.11 | 1 | 94 | 0.47 | 0.89 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 36.50 | 3.30 | 4.35 | 3.83 | 3.60 | % | 0.10 | 1 | 0 | 0.72 | 0.86 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 37.00 | 2.86 | 3.00 | 2.93 | 3.19 | -1.07 | -25.12% | 0.08 | 82 | 683 | 0.37 | 0.82 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 2.35 | 2.75 | 2.55 | 2.77 | -0.99 | -26.33% | 0.07 | 1 | 3 | 0.43 | 0.77 | 0.10 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 38.00 | 2.08 | 2.26 | 2.17 | 2.41 | -0.09 | -3.60% | 0.06 | 11 | 809 | 0.37 | 0.72 | 0.11 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 38.50 | 1.80 | 1.89 | 1.85 | 2.74 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 0.67 | 0.12 | -0.04 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 39.00 | 1.51 | 1.59 | 1.55 | 1.58 | -0.25 | -13.67% | 0.04 | 25 | 4,229 | 0.39 | 0.60 | 0.13 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 39.50 | 1.26 | 1.32 | 1.29 | 1.46 | -0.19 | -11.52% | 0.03 | 50 | 87 | 0.39 | 0.54 | 0.13 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 1.01 | 1.08 | 1.05 | 1.12 | -0.17 | -13.18% | 0.03 | 66 | 1,106 | 0.39 | 0.47 | 0.13 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 40.50 | 0.81 | 0.86 | 0.84 | 0.84 | -0.32 | -27.59% | 0.02 | 1,394 | 776 | 0.39 | 0.41 | 0.13 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 41.00 | 0.65 | 0.71 | 0.68 | 0.73 | -0.09 | -10.98% | 0.02 | 141 | 762 | 0.39 | 0.35 | 0.12 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 41.50 | 0.54 | 0.56 | 0.55 | 0.58 | -0.11 | -15.95% | 0.01 | 401 | 126 | 0.39 | 0.30 | 0.11 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 42.00 | 0.40 | 0.45 | 0.43 | 0.48 | -0.07 | -12.73% | 0.01 | 1,279 | 1,177 | 0.40 | 0.25 | 0.10 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 43.00 | 0.24 | 0.33 | 0.29 | 0.32 | -0.02 | -5.89% | 0.01 | 1,890 | 303 | 0.41 | 0.17 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 44.00 | 0.16 | 0.21 | 0.19 | 0.21 | -0.03 | -12.50% | 0.00 | 9,207 | 781 | 0.43 | 0.11 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 45.00 | 0.09 | 0.15 | 0.12 | 0.15 | +0.02 | +15.39% | 0.00 | 305 | 26 | 0.44 | 0.07 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 46.00 | 0.06 | 0.12 | 0.09 | 0.37 | +0.22 | +146.67% | 0.00 | 212 | 45 | 0.47 | 0.05 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 1.32 | 0.66 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.02 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 49.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.29 | 0.65 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 51.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 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 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 29.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 31.00 | 0.00 | 1.28 | 0.64 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.54 | 0.27 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | -0.01 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 34.00 | 0.01 | 0.27 | 0.14 | 0.07 | +0.06 | +600.00% | 0.00 | 38 | 36 | 0.51 | -0.04 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 34.50 | 0.01 | 0.31 | 0.16 | 0.01 | -0.25 | -96.16% | 0.00 | 13 | 2 | 0.48 | -0.05 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 35.00 | 0.07 | 0.10 | 0.09 | 0.06 | -0.06 | -50.00% | 0.00 | 40 | 806 | 0.42 | -0.07 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 35.50 | 0.10 | 0.13 | 0.12 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.09 | 0.05 | -0.03 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 36.00 | 0.14 | 0.19 | 0.17 | 0.11 | -0.03 | -21.43% | 0.00 | 2 | 58 | 0.41 | -0.11 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 36.50 | 0.20 | 0.51 | 0.36 | 0.20 | -0.03 | -13.05% | 0.01 | 1,682 | 1,661 | 0.48 | -0.14 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 37.00 | 0.28 | 0.64 | 0.46 | 0.38 | +0.09 | +31.04% | 0.01 | 1,522 | 1,098 | 0.48 | -0.18 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 37.50 | 0.39 | 0.47 | 0.43 | 0.38 | -0.02 | -5.00% | 0.01 | 8 | 201 | 0.40 | -0.23 | 0.10 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 38.00 | 0.52 | 0.56 | 0.54 | 0.51 | +0.02 | +4.09% | 0.01 | 3 | 126 | 0.39 | -0.28 | 0.11 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 38.50 | 0.69 | 0.76 | 0.73 | 0.74 | +0.14 | +23.34% | 0.02 | 17 | 2,409 | 0.40 | -0.33 | 0.12 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 39.00 | 0.89 | 1.03 | 0.96 | 0.87 | +0.12 | +16.00% | 0.02 | 926 | 2,840 | 0.42 | -0.40 | 0.13 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 39.50 | 1.11 | 1.28 | 1.20 | 0.84 | -0.14 | -14.29% | 0.03 | 9 | 25 | 0.42 | -0.46 | 0.13 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 40.00 | 1.37 | 1.46 | 1.42 | 1.40 | +0.16 | +12.91% | 0.04 | 28 | 286 | 0.40 | -0.53 | 0.13 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 40.50 | 1.67 | 1.85 | 1.76 | 1.34 | -0.13 | -8.85% | 0.04 | 44 | 21 | 0.42 | -0.59 | 0.13 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 41.00 | 1.99 | 2.12 | 2.06 | 1.83 | +0.03 | +1.67% | 0.05 | 13 | 120 | 0.41 | -0.65 | 0.12 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 41.50 | 1.73 | 2.56 | 2.15 | 1.84 | -0.21 | -10.25% | 0.05 | 27 | 29 | 0.31 | -0.70 | 0.11 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 42.00 | 2.72 | 3.10 | 2.91 | 2.83 | +0.50 | +21.46% | 0.07 | 12 | 76 | 0.40 | -0.75 | 0.10 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 43.00 | 3.55 | 3.70 | 3.63 | 6.69 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | -0.83 | 0.08 | -0.03 | 7/25/2025 | 8/22/2025 3:59:49 PM EST |
| 44.00 | 4.45 | 5.30 | 4.88 | 3.35 | % | 0.11 | 3 | 0 | 0.72 | -0.89 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 45.00 | 5.40 | 5.75 | 5.58 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.64 | -0.93 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 46.00 | 6.35 | 6.55 | 6.45 | % | 0.14 | 0 | 0 | 0.81 | -0.95 | 0.03 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 47.00 | 7.35 | 8.15 | 7.75 | % | 0.16 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 48.00 | 8.35 | 8.60 | 8.48 | % | 0.18 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 49.00 | 8.80 | 9.55 | 9.18 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 10.35 | 10.55 | 10.45 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 51.00 | 10.65 | 11.65 | 11.15 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 15.35 | 15.55 | 15.45 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |