Options Chain for CHEWY INC CL A (CHWY) - $31.95 as of 12/26/2025 10:59:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 9.25 | 10.75 | 10.00 | % | 0.45 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 23.00 | 8.25 | 9.75 | 9.00 | % | 0.39 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 24.00 | 7.25 | 8.75 | 8.00 | 11.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/24/2025 12:59:55 PM EST |
| 25.00 | 6.25 | 7.75 | 7.00 | % | 0.28 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 26.00 | 5.30 | 6.75 | 6.03 | % | 0.23 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 27.00 | 4.45 | 5.65 | 5.05 | % | 0.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 27.50 | 3.95 | 5.15 | 4.55 | % | 0.17 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 28.00 | 3.45 | 4.65 | 4.05 | % | 0.14 | 0 | 0 | 1.11 | 1.00 | 0.01 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 28.50 | 2.95 | 4.15 | 3.55 | % | 0.12 | 0 | 0 | 1.02 | 0.99 | 0.02 | -0.01 | 12/24/2025 12:59:55 PM EST | |||
| 29.00 | 2.64 | 3.55 | 3.10 | 5.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.86 | 0.98 | 0.03 | -0.01 | 12/10/2025 | 12/24/2025 12:59:55 PM EST |
| 29.50 | 2.00 | 3.20 | 2.60 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | 0.93 | 0.08 | -0.02 | 12/15/2025 | 12/24/2025 12:59:55 PM EST |
| 30.00 | 1.75 | 2.49 | 2.12 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.65 | 0.89 | 0.11 | -0.02 | 12/22/2025 | 12/24/2025 12:59:55 PM EST |
| 30.50 | 1.30 | 2.05 | 1.68 | % | 0.06 | 0 | 0 | 0.59 | 0.83 | 0.15 | -0.03 | 12/24/2025 12:59:55 PM EST | |||
| 31.00 | 1.20 | 1.64 | 1.42 | 1.21 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | 0.75 | 0.20 | -0.03 | 12/23/2025 | 12/24/2025 12:59:55 PM EST |
| 31.50 | 0.84 | 0.94 | 0.89 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.29 | 0.64 | 0.25 | -0.03 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 32.00 | 0.55 | 0.61 | 0.58 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.28 | 0.52 | 0.27 | -0.03 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 32.50 | 0.33 | 0.38 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.28 | 0.38 | 0.26 | -0.03 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 33.00 | 0.19 | 0.24 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.28 | 0.27 | 0.22 | -0.03 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 33.50 | 0.10 | 0.19 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.30 | 0.18 | 0.17 | -0.02 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 790 | 0.32 | 0.12 | 0.12 | -0.02 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 34.50 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.31 | 0.08 | 0.08 | -0.01 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.40 | 0.04 | 0.05 | -0.01 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 35.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.48 | 0.02 | 0.03 | 0.00 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 36.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.49 | 0.01 | 0.01 | 0.00 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.00 | 0.01 | 0.00 | 12/19/2025 | 12/24/2025 12:59:55 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 38.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.14 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:55 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.37 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/24/2025 12:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:55 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/24/2025 12:59:55 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/24/2025 12:59:55 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/24/2025 12:59:55 PM EST |
| 44.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/24/2025 12:59:55 PM EST |
| 45.00 | 0.00 | 0.08 | 0.04 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.15 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/24/2025 12:59:55 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/24/2025 12:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 23.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/24/2025 12:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 27.00 | 0.00 | 0.07 | 0.04 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/24/2025 12:59:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/24/2025 12:59:55 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/24/2025 12:59:55 PM EST |
| 28.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.02 | -0.01 | 12/24/2025 12:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.98 | -0.02 | 0.03 | -0.01 | 12/23/2025 | 12/24/2025 12:59:55 PM EST |
| 29.50 | 0.04 | 0.11 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.07 | 0.08 | -0.02 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 30.00 | 0.07 | 0.15 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.36 | -0.11 | 0.11 | -0.02 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 30.50 | 0.11 | 0.17 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.33 | -0.17 | 0.15 | -0.03 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 31.00 | 0.20 | 0.26 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.31 | -0.25 | 0.20 | -0.03 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 31.50 | 0.34 | 0.41 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.31 | -0.36 | 0.25 | -0.03 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 32.00 | 0.54 | 0.63 | 0.59 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 274 | 0.30 | -0.48 | 0.27 | -0.03 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 32.50 | 0.82 | 0.92 | 0.87 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.30 | -0.62 | 0.26 | -0.03 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 33.00 | 1.18 | 1.42 | 1.30 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.34 | -0.73 | 0.22 | -0.03 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 33.50 | 1.47 | 1.93 | 1.70 | 1.72 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.48 | -0.82 | 0.17 | -0.02 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 34.00 | 1.96 | 2.21 | 2.09 | 2.11 | 0.00 | 0.00% | 0.06 | 0 | 324 | 0.40 | -0.88 | 0.12 | -0.02 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 34.50 | 2.00 | 3.20 | 2.60 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.78 | -0.92 | 0.08 | -0.01 | 12/23/2025 | 12/24/2025 12:59:55 PM EST |
| 35.00 | 2.81 | 3.45 | 3.13 | 3.28 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.70 | -0.96 | 0.05 | -0.01 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 35.50 | 3.20 | 4.25 | 3.73 | 3.72 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.95 | -0.98 | 0.03 | 0.00 | 12/24/2025 | 12/24/2025 12:59:55 PM EST |
| 36.00 | 2.69 | 6.10 | 4.40 | 2.93 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.76 | -0.99 | 0.01 | 0.00 | 12/17/2025 | 12/24/2025 12:59:55 PM EST |
| 36.50 | 3.75 | 5.50 | 4.63 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.01 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 37.00 | 4.75 | 5.75 | 5.25 | 4.85 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/24/2025 12:59:55 PM EST |
| 37.50 | 3.70 | 7.60 | 5.65 | % | 0.15 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 38.00 | 4.10 | 8.10 | 6.10 | % | 0.16 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 38.50 | 4.80 | 8.60 | 6.70 | % | 0.17 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 39.00 | 5.20 | 9.10 | 7.15 | % | 0.18 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 40.00 | 6.10 | 10.10 | 8.10 | 6.87 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/24/2025 12:59:55 PM EST |
| 41.00 | 7.10 | 11.10 | 9.10 | 5.92 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/24/2025 12:59:55 PM EST |
| 42.00 | 8.10 | 12.10 | 10.10 | 9.02 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/24/2025 12:59:55 PM EST |
| 43.00 | 9.10 | 13.10 | 11.10 | % | 0.26 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 44.00 | 10.10 | 14.10 | 12.10 | % | 0.27 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 45.00 | 11.15 | 15.10 | 13.13 | % | 0.29 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST | |||
| 50.00 | 16.10 | 20.10 | 18.10 | % | 0.36 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/24/2025 12:59:55 PM EST |