Options Chain for CHEWY INC CL A (CHWY) - $35.37 as of 12/11/2025 11:02:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 10.85 | 12.45 | 11.65 | 12.11 | +0.50 | +4.31% | 0.51 | 1 | 2 | 7.16 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 24.00 | 9.85 | 12.00 | 10.93 | 10.66 | % | 0.46 | 4 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST | |
| 25.00 | 8.95 | 11.25 | 10.10 | 10.13 | -0.72 | -6.64% | 0.40 | 3 | 5 | 7.90 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 25.50 | 8.55 | 10.75 | 9.65 | 9.69 | -0.68 | -6.56% | 0.38 | 2 | 7 | 7.59 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 26.00 | 8.05 | 10.00 | 9.03 | 9.82 | 0.00 | 0.00% | 0.35 | 0 | 12 | 6.76 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 1:58:56 PM EST |
| 26.50 | 7.45 | 9.60 | 8.53 | 8.02 | 0.00 | 0.00% | 0.32 | 0 | 3 | 6.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 1:58:56 PM EST |
| 27.00 | 6.85 | 9.00 | 7.93 | 7.63 | 0.00 | 0.00% | 0.29 | 0 | 3 | 6.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 1:58:56 PM EST |
| 27.50 | 6.40 | 8.50 | 7.45 | 6.81 | 0.00 | 0.00% | 0.27 | 0 | 3 | 5.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 1:58:56 PM EST |
| 28.00 | 5.90 | 7.85 | 6.88 | 6.94 | +0.52 | +8.10% | 0.25 | 1 | 23 | 5.33 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 28.50 | 5.55 | 7.50 | 6.53 | 6.55 | +0.41 | +6.68% | 0.23 | 1 | 1 | 5.34 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 29.00 | 4.90 | 7.20 | 6.05 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 7 | 5.42 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 1:58:56 PM EST |
| 29.50 | 4.40 | 6.70 | 5.55 | 5.90 | 0.00 | 0.00% | 0.19 | 0 | 6 | 5.13 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 1:58:56 PM EST |
| 30.00 | 3.95 | 5.10 | 4.53 | 4.52 | -0.05 | -1.10% | 0.15 | 12 | 179 | 2.82 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 30.50 | 3.95 | 4.30 | 4.13 | 3.71 | -0.99 | -21.07% | 0.14 | 1 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 31.00 | 3.00 | 5.20 | 4.10 | 4.85 | +0.65 | +15.48% | 0.13 | 4 | 17 | 4.27 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 31.50 | 2.45 | 3.75 | 3.10 | 3.71 | 0.00 | 0.00% | 0.10 | 0 | 74 | 2.44 | 1.00 | 0.01 | 0.00 | 12/10/2025 | 12/11/2025 1:58:56 PM EST |
| 32.00 | 2.06 | 3.20 | 2.63 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 190 | 2.12 | 0.99 | 0.02 | 0.00 | 12/10/2025 | 12/11/2025 1:58:56 PM EST |
| 32.50 | 1.43 | 2.47 | 1.95 | 2.56 | -0.44 | -14.67% | 0.06 | 1 | 77 | 1.48 | 0.98 | 0.05 | -0.01 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 33.00 | 1.23 | 1.74 | 1.49 | 1.50 | -1.03 | -40.72% | 0.05 | 15 | 181 | 1.35 | 0.93 | 0.12 | -0.03 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 33.50 | 0.87 | 1.38 | 1.13 | 1.01 | -1.28 | -55.90% | 0.03 | 22 | 619 | 1.29 | 0.85 | 0.20 | -0.08 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 34.00 | 0.61 | 0.76 | 0.69 | 1.00 | -0.55 | -35.49% | 0.02 | 67 | 568 | 0.54 | 0.73 | 0.32 | -0.16 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 34.50 | 0.32 | 0.53 | 0.43 | 0.38 | -1.00 | -72.47% | 0.01 | 353 | 1,827 | 0.57 | 0.55 | 0.43 | -0.19 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 35.00 | 0.14 | 0.18 | 0.16 | 0.15 | -0.75 | -83.34% | 0.00 | 2,613 | 3,862 | 0.48 | 0.33 | 0.42 | -0.17 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 35.50 | 0.06 | 0.08 | 0.07 | 0.08 | -0.50 | -86.21% | 0.00 | 359 | 1,580 | 0.50 | 0.18 | 0.29 | -0.10 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 36.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.33 | -89.19% | 0.00 | 587 | 1,875 | 0.55 | 0.10 | 0.17 | -0.05 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 36.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.24 | -92.31% | 0.00 | 265 | 4,384 | 0.62 | 0.05 | 0.10 | -0.03 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 37.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.28 | -93.34% | 0.00 | 969 | 1,834 | 0.72 | 0.02 | 0.05 | -0.01 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 37.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 0.00 | 1,882 | 666 | 0.78 | 0.01 | 0.03 | -0.01 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 38.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.05 | -83.34% | 0.00 | 2,183 | 2,340 | 0.89 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 38.50 | 0.00 | 0.01 | 0.01 | 0.09 | +0.04 | +80.00% | 0.00 | 16 | 1,234 | 0.90 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 174 | 799 | 1.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 39.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 105 | 1.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 135 | 1,572 | 1.17 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 40.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 72 | 1.26 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 535 | 1.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 567 | 1.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 799 | 1.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 538 | 1.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 419 | 1.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 3.04 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 1:58:56 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.75 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 477 | 2.48 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 1:58:56 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 1:58:56 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 2.21 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 1:58:56 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.07 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 1:58:56 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 218 | 673 | 1.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 880 | 1.82 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 1:58:56 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,433 | 1.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 28.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 27 | 468 | 1.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 676 | 1.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 580 | 1.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 107 | 3,020 | 1.20 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 13 | 1,192 | 1.08 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 230 | 1,811 | 0.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 913 | 0.84 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 366 | 2,878 | 0.87 | -0.01 | 0.02 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 690 | 1,813 | 0.97 | -0.02 | 0.05 | -0.01 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 33.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 138 | 1,241 | 0.57 | -0.07 | 0.12 | -0.03 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 33.50 | 0.02 | 0.14 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 36 | 1,195 | 0.54 | -0.15 | 0.20 | -0.08 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 34.00 | 0.14 | 0.25 | 0.20 | 0.23 | -0.05 | -17.86% | 0.01 | 89 | 2,002 | 0.52 | -0.27 | 0.32 | -0.16 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 34.50 | 0.30 | 0.46 | 0.38 | 0.37 | +0.10 | +37.04% | 0.01 | 110 | 959 | 0.44 | -0.45 | 0.43 | -0.19 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 35.00 | 0.61 | 0.88 | 0.75 | 0.65 | +0.11 | +20.37% | 0.02 | 299 | 1,101 | 0.51 | -0.67 | 0.42 | -0.17 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 35.50 | 0.96 | 1.24 | 1.10 | 1.11 | +0.36 | +48.00% | 0.03 | 42 | 147 | 0.75 | -0.82 | 0.29 | -0.10 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 36.00 | 1.40 | 1.84 | 1.62 | 1.42 | +0.60 | +73.18% | 0.05 | 128 | 281 | 1.00 | -0.90 | 0.17 | -0.05 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 36.50 | 1.90 | 2.51 | 2.21 | 0.98 | -0.22 | -18.34% | 0.06 | 34 | 30 | 1.83 | -0.95 | 0.10 | -0.03 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 37.00 | 2.25 | 2.75 | 2.50 | 2.66 | +0.64 | +31.69% | 0.07 | 5 | 66 | 2.20 | -0.98 | 0.05 | -0.01 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 37.50 | 2.77 | 3.40 | 3.09 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 29 | 2.08 | -0.99 | 0.03 | -0.01 | 12/9/2025 | 12/11/2025 1:58:56 PM EST |
| 38.00 | 2.51 | 3.80 | 3.16 | 1.60 | -0.60 | -27.28% | 0.08 | 2 | 29 | 2.26 | -1.00 | 0.01 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 38.50 | 2.29 | 4.50 | 3.40 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 2.52 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 1:58:56 PM EST |
| 39.00 | 2.79 | 5.00 | 3.90 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 12 | 2.69 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 1:58:56 PM EST |
| 39.50 | 3.25 | 5.65 | 4.45 | 4.91 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.11 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 1:58:56 PM EST |
| 40.00 | 4.60 | 6.15 | 5.38 | 5.45 | +2.34 | +75.25% | 0.13 | 3 | 5 | 3.27 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST |
| 40.50 | 5.00 | 6.65 | 5.83 | 5.79 | % | 0.14 | 1 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 1:58:56 PM EST | |
| 41.00 | 4.80 | 6.95 | 5.88 | 8.97 | 0.00 | 0.00% | 0.14 | 0 | 2 | 3.21 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 1:58:56 PM EST |
| 41.50 | 5.30 | 7.55 | 6.43 | 7.47 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 1:58:56 PM EST |
| 42.00 | 5.80 | 7.95 | 6.88 | 7.89 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 1:58:56 PM EST |
| 43.00 | 6.80 | 8.95 | 7.88 | % | 0.18 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/11/2025 1:58:56 PM EST | |||
| 44.00 | 7.80 | 10.15 | 8.98 | % | 0.20 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 12/11/2025 1:58:56 PM EST | |||
| 45.00 | 8.80 | 11.10 | 9.95 | % | 0.22 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 12/11/2025 1:58:56 PM EST | |||
| 50.00 | 13.75 | 15.95 | 14.85 | % | 0.30 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 12/11/2025 1:58:56 PM EST |