Options Chain for CHEWY INC CL A (CHWY) - $35.16 as of 12/10/2025 7:21:38 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 | 11.70 | 13.95 | 12.83 | 11.47 | 0.00 | 0.00% | 0.56 | 0 | 1 | 6.29 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 10:59:02 AM EST |
| 24.00 | 10.70 | 12.95 | 11.83 | % | 0.49 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 12/10/2025 10:59:02 AM EST | |||
| 25.00 | 9.65 | 11.95 | 10.80 | 10.85 | +1.16 | +11.98% | 0.43 | 4 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 25.50 | 9.20 | 11.45 | 10.33 | 10.37 | +1.10 | +11.87% | 0.41 | 5 | 3 | 5.22 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 26.00 | 8.70 | 10.95 | 9.83 | 9.82 | +1.35 | +15.94% | 0.38 | 1 | 12 | 5.02 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 26.50 | 8.20 | 10.45 | 9.33 | 8.02 | 0.00 | 0.00% | 0.35 | 0 | 3 | 4.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 10:59:02 AM EST |
| 27.00 | 7.70 | 9.95 | 8.83 | 7.63 | 0.00 | 0.00% | 0.33 | 0 | 3 | 4.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 10:59:02 AM EST |
| 27.50 | 7.10 | 9.45 | 8.28 | 6.81 | 0.00 | 0.00% | 0.30 | 0 | 3 | 4.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 10:59:02 AM EST |
| 28.00 | 6.70 | 8.95 | 7.83 | 6.42 | 0.00 | 0.00% | 0.28 | 0 | 23 | 4.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 10:59:02 AM EST |
| 28.50 | 6.15 | 8.45 | 7.30 | 6.14 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 10:59:02 AM EST |
| 29.00 | 5.70 | 7.95 | 6.83 | 4.90 | 0.00 | 0.00% | 0.24 | 0 | 7 | 3.84 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 10:59:02 AM EST |
| 29.50 | 5.20 | 7.45 | 6.33 | 6.85 | +2.53 | +58.57% | 0.21 | 1 | 3 | 3.64 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 30.00 | 4.70 | 5.80 | 5.25 | 5.25 | +0.10 | +1.95% | 0.17 | 25 | 175 | 1.80 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 30.50 | 4.30 | 5.20 | 4.75 | 6.20 | +1.79 | +40.59% | 0.16 | 1 | 6 | 2.39 | 1.00 | 0.01 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 31.00 | 3.60 | 4.90 | 4.25 | 3.87 | 0.00 | 0.00% | 0.14 | 0 | 17 | 3.08 | 0.99 | 0.01 | -0.01 | 12/9/2025 | 12/10/2025 10:59:02 AM EST |
| 31.50 | 3.50 | 4.25 | 3.88 | 3.45 | +0.35 | +11.29% | 0.12 | 30 | 64 | 1.41 | 0.98 | 0.02 | -0.01 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 32.00 | 2.74 | 3.75 | 3.25 | 3.20 | -0.30 | -8.58% | 0.10 | 417 | 467 | 1.19 | 0.96 | 0.04 | -0.03 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 32.50 | 2.39 | 3.30 | 2.85 | 3.00 | +0.39 | +14.95% | 0.09 | 21 | 79 | 1.15 | 0.94 | 0.06 | -0.05 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 33.00 | 2.48 | 2.77 | 2.63 | 2.56 | -0.28 | -9.86% | 0.08 | 119 | 248 | 1.01 | 0.91 | 0.08 | -0.08 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 33.50 | 1.92 | 2.29 | 2.11 | 1.95 | -0.37 | -15.95% | 0.06 | 51 | 658 | 0.88 | 0.86 | 0.11 | -0.11 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 34.00 | 1.47 | 2.04 | 1.76 | 1.41 | -0.82 | -36.78% | 0.05 | 296 | 904 | 0.65 | 0.79 | 0.14 | -0.14 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 34.50 | 1.24 | 1.53 | 1.39 | 1.10 | -0.90 | -45.00% | 0.04 | 1,344 | 3,017 | 0.69 | 0.71 | 0.17 | -0.16 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 35.00 | 0.97 | 1.22 | 1.10 | 1.06 | -0.67 | -38.73% | 0.03 | 4,921 | 6,071 | 0.69 | 0.62 | 0.19 | -0.18 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 35.50 | 0.73 | 0.82 | 0.78 | 0.81 | -0.65 | -44.53% | 0.02 | 1,941 | 1,728 | 0.70 | 0.52 | 0.20 | -0.19 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 36.00 | 0.52 | 0.64 | 0.58 | 0.61 | -0.65 | -51.59% | 0.02 | 1,262 | 2,009 | 0.72 | 0.42 | 0.19 | -0.18 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 36.50 | 0.36 | 0.56 | 0.46 | 0.42 | -0.66 | -61.12% | 0.01 | 982 | 4,260 | 0.70 | 0.33 | 0.18 | -0.17 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 37.00 | 0.22 | 0.33 | 0.28 | 0.22 | -0.70 | -76.09% | 0.01 | 2,796 | 1,099 | 0.70 | 0.25 | 0.16 | -0.15 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 37.50 | 0.12 | 0.23 | 0.18 | 0.15 | -0.61 | -80.27% | 0.00 | 242 | 568 | 0.76 | 0.18 | 0.13 | -0.13 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 38.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.54 | -81.82% | 0.00 | 1,422 | 2,731 | 0.73 | 0.13 | 0.10 | -0.10 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 38.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.48 | -87.28% | 0.00 | 167 | 1,207 | 0.73 | 0.09 | 0.08 | -0.08 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 39.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.42 | -87.50% | 0.00 | 214 | 951 | 0.76 | 0.06 | 0.06 | -0.06 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 39.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.23 | -85.19% | 0.00 | 34 | 126 | 0.78 | 0.04 | 0.04 | -0.04 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.29 | -93.55% | 0.00 | 778 | 1,776 | 0.80 | 0.03 | 0.03 | -0.03 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 40.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.16 | -94.12% | 0.00 | 17 | 62 | 0.89 | 0.01 | 0.02 | -0.01 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 41.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.22 | -91.67% | 0.00 | 358 | 298 | 0.89 | 0.01 | 0.01 | -0.01 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 41.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 65 | 448 | 0.87 | 0.01 | 0.01 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 164 | 889 | 0.93 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 485 | 463 | 1.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 416 | 1.15 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 71 | 94 | 1.26 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 10:59:02 AM 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 | 2.25 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/10/2025 10:59:02 AM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 27 | 2.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 477 | 1.85 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 10:59:02 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 211 | 1.67 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 106 | 725 | 1.49 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 880 | 1.40 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 98 | 1,443 | 1.31 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 67 | 528 | 1.22 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 380 | 723 | 1.14 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 119 | 665 | 1.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 928 | 3,410 | 0.97 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.24 | -96.00% | 0.00 | 803 | 784 | 0.88 | 0.00 | 0.01 | 0.00 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.31 | -93.94% | 0.00 | 1,280 | 2,725 | 0.84 | -0.01 | 0.01 | -0.01 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 31.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.41 | -95.35% | 0.00 | 662 | 418 | 0.82 | -0.02 | 0.02 | -0.01 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 32.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.53 | -92.99% | 0.00 | 319 | 1,612 | 0.75 | -0.04 | 0.04 | -0.03 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 32.50 | 0.04 | 0.07 | 0.06 | 0.04 | -0.70 | -94.60% | 0.00 | 285 | 1,974 | 0.74 | -0.06 | 0.06 | -0.05 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 33.00 | 0.06 | 0.13 | 0.10 | 0.11 | -0.78 | -87.64% | 0.00 | 446 | 1,455 | 0.71 | -0.09 | 0.08 | -0.08 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 33.50 | 0.10 | 0.26 | 0.18 | 0.20 | -0.92 | -82.15% | 0.01 | 196 | 1,251 | 0.76 | -0.14 | 0.11 | -0.11 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 34.00 | 0.16 | 0.31 | 0.24 | 0.20 | -1.18 | -85.51% | 0.01 | 343 | 2,075 | 0.72 | -0.21 | 0.14 | -0.14 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 34.50 | 0.29 | 0.48 | 0.39 | 0.34 | -1.11 | -76.56% | 0.01 | 262 | 935 | 0.71 | -0.29 | 0.17 | -0.16 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 35.00 | 0.44 | 0.60 | 0.52 | 0.58 | -1.26 | -68.48% | 0.01 | 1,215 | 1,224 | 0.72 | -0.38 | 0.19 | -0.18 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 35.50 | 0.62 | 1.21 | 0.92 | 0.88 | -1.32 | -60.00% | 0.03 | 132 | 58 | 0.76 | -0.48 | 0.20 | -0.19 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 36.00 | 0.95 | 1.42 | 1.19 | 1.12 | -1.33 | -54.29% | 0.03 | 521 | 277 | 0.74 | -0.58 | 0.19 | -0.18 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 36.50 | 1.13 | 1.77 | 1.45 | 1.45 | -1.40 | -49.13% | 0.04 | 49 | 9 | 0.64 | -0.67 | 0.18 | -0.17 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 37.00 | 1.63 | 2.39 | 2.01 | 1.90 | -1.40 | -42.43% | 0.05 | 164 | 68 | 0.97 | -0.75 | 0.16 | -0.15 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 37.50 | 1.19 | 3.10 | 2.15 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 29 | 1.74 | -0.82 | 0.13 | -0.13 | 12/9/2025 | 12/10/2025 10:59:02 AM EST |
| 38.00 | 2.37 | 3.35 | 2.86 | 2.20 | -2.06 | -48.36% | 0.08 | 34 | 19 | 1.64 | -0.87 | 0.10 | -0.10 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 38.50 | 1.80 | 3.85 | 2.83 | 2.10 | -3.40 | -61.82% | 0.07 | 1 | 1 | 1.78 | -0.91 | 0.08 | -0.08 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 39.00 | 3.25 | 4.35 | 3.80 | 3.20 | -1.31 | -29.05% | 0.10 | 2 | 11 | 1.91 | -0.94 | 0.06 | -0.06 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 39.50 | 2.61 | 4.85 | 3.73 | 4.91 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.04 | -0.96 | 0.04 | -0.04 | 12/9/2025 | 12/10/2025 10:59:02 AM EST |
| 40.00 | 3.10 | 5.35 | 4.23 | 3.11 | -2.69 | -46.38% | 0.11 | 3 | 7 | 2.16 | -0.97 | 0.03 | -0.03 | 12/10/2025 | 12/10/2025 10:59:02 AM EST |
| 40.50 | 3.60 | 5.95 | 4.78 | % | 0.12 | 0 | 0 | 2.39 | -0.99 | 0.02 | -0.01 | 12/10/2025 10:59:02 AM EST | |||
| 41.00 | 4.10 | 6.30 | 5.20 | 8.97 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.33 | -0.99 | 0.01 | -0.01 | 11/25/2025 | 12/10/2025 10:59:02 AM EST |
| 41.50 | 4.60 | 6.85 | 5.73 | 7.47 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.50 | -0.99 | 0.01 | 0.00 | 12/8/2025 | 12/10/2025 10:59:02 AM EST |
| 42.00 | 5.10 | 7.40 | 6.25 | 7.89 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 10:59:02 AM EST |
| 43.00 | 6.10 | 8.30 | 7.20 | % | 0.17 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/10/2025 10:59:02 AM EST | |||
| 44.00 | 7.10 | 9.30 | 8.20 | % | 0.19 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/10/2025 10:59:02 AM EST | |||
| 45.00 | 8.10 | 10.30 | 9.20 | % | 0.20 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/10/2025 10:59:02 AM EST | |||
| 50.00 | 13.10 | 15.30 | 14.20 | % | 0.28 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 12/10/2025 10:59:02 AM EST |