Options Chain for CHEWY INC CL A (CHWY) - $32.74 as of 12/12/2025 8:59:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.55 | 14.85 | 13.70 | 13.70 | 0.00 | 0.00% | 0.68 | 0 | 8 | 4.73 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 3:59:56 PM EST |
| 22.50 | 10.10 | 12.40 | 11.25 | 13.84 | 0.00 | 0.00% | 0.50 | 0 | 5 | 3.91 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 24.00 | 8.60 | 10.90 | 9.75 | % | 0.41 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 25.00 | 7.60 | 8.45 | 8.03 | 9.89 | 0.00 | 0.00% | 0.32 | 0 | 58 | 1.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:56 PM EST |
| 26.00 | 6.60 | 8.85 | 7.73 | % | 0.30 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 27.00 | 5.70 | 7.85 | 6.78 | 8.26 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 27.50 | 5.20 | 7.40 | 6.30 | 9.40 | 0.00 | 0.00% | 0.23 | 0 | 27 | 2.58 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 28.00 | 4.70 | 6.85 | 5.78 | 6.14 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.34 | 0.99 | 0.01 | 0.00 | 12/2/2025 | 12/12/2025 3:59:56 PM EST |
| 28.50 | 4.05 | 6.40 | 5.23 | 6.92 | 0.00 | 0.00% | 0.18 | 0 | 7 | 2.32 | 0.99 | 0.01 | -0.01 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 29.00 | 3.00 | 5.55 | 4.28 | 7.17 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.89 | 0.98 | 0.02 | -0.01 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 29.50 | 3.15 | 5.35 | 4.25 | 6.93 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.97 | 0.96 | 0.04 | -0.01 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 30.00 | 2.70 | 3.70 | 3.20 | 3.10 | -1.52 | -32.90% | 0.11 | 162 | 125 | 1.10 | 0.93 | 0.06 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 30.50 | 2.27 | 4.10 | 3.19 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.56 | 0.90 | 0.08 | -0.02 | 12/9/2025 | 12/12/2025 3:59:56 PM EST |
| 31.00 | 1.79 | 3.75 | 2.77 | 4.16 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.52 | 0.84 | 0.12 | -0.03 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 31.50 | 1.45 | 3.40 | 2.43 | 3.34 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.94 | 0.76 | 0.15 | -0.04 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 32.00 | 0.97 | 1.66 | 1.32 | 1.80 | -2.20 | -55.00% | 0.04 | 49 | 114 | 0.47 | 0.68 | 0.19 | -0.05 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 32.50 | 0.80 | 0.87 | 0.84 | 0.86 | -1.14 | -57.00% | 0.03 | 29 | 228 | 0.39 | 0.57 | 0.22 | -0.05 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 33.00 | 0.58 | 0.62 | 0.60 | 0.62 | -3.28 | -84.11% | 0.02 | 83 | 90 | 0.39 | 0.46 | 0.24 | -0.05 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 33.50 | 0.37 | 0.44 | 0.41 | 0.44 | -1.00 | -69.45% | 0.01 | 201 | 158 | 0.39 | 0.34 | 0.22 | -0.05 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 34.00 | 0.25 | 0.29 | 0.27 | 0.28 | -0.66 | -70.22% | 0.01 | 366 | 206 | 0.39 | 0.25 | 0.19 | -0.04 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 34.50 | 0.12 | 0.16 | 0.14 | 0.19 | -0.39 | -67.25% | 0.00 | 419 | 851 | 0.37 | 0.18 | 0.16 | -0.04 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 35.00 | 0.10 | 0.32 | 0.21 | 0.13 | -0.35 | -72.92% | 0.01 | 959 | 6,087 | 0.49 | 0.13 | 0.12 | -0.03 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 35.50 | 0.03 | 0.12 | 0.08 | 0.03 | -0.33 | -91.67% | 0.00 | 81 | 377 | 0.38 | 0.10 | 0.09 | -0.03 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 36.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.17 | -73.92% | 0.00 | 505 | 1,321 | 0.43 | 0.07 | 0.07 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 36.50 | 0.03 | 0.12 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 51 | 242 | 0.58 | 0.04 | 0.05 | -0.01 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 233 | 1,136 | 0.55 | 0.03 | 0.03 | -0.01 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.00 | 69 | 1,448 | 0.64 | 0.01 | 0.02 | -0.01 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 38.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 23 | 641 | 0.56 | 0.01 | 0.02 | -0.01 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 38.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.74 | 0.00 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 39.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 493 | 0.76 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 40.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 157 | 5,995 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.87 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 42.00 | 0.01 | 0.23 | 0.12 | 0.09 | +0.03 | +50.00% | 0.00 | 1 | 197 | 0.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 42.50 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 742 | 0.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 43.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 31 | 111 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 1,189 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 527 | 1.05 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.40 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.49 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,665 | 1.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.99 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 314 | 1.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 1,183 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.73 | -0.01 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 3:59:56 PM EST |
| 28.50 | 0.00 | 0.07 | 0.04 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | -0.01 | 0.01 | -0.01 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.60 | -0.02 | 0.02 | -0.01 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 29.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.53 | -0.04 | 0.04 | -0.01 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 30.00 | 0.03 | 0.17 | 0.10 | 0.03 | +0.02 | +200.00% | 0.00 | 193 | 1,691 | 0.48 | -0.07 | 0.06 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 0.30 | 0.15 | 0.08 | +0.03 | +60.00% | 0.00 | 2 | 187 | 0.64 | -0.10 | 0.08 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.18 | 0.09 | 0.10 | +0.04 | +66.67% | 0.00 | 10 | 398 | 0.44 | -0.16 | 0.12 | -0.03 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 31.50 | 0.19 | 0.26 | 0.23 | 0.18 | +0.12 | +200.00% | 0.01 | 137 | 91 | 0.38 | -0.24 | 0.15 | -0.04 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 32.00 | 0.33 | 0.40 | 0.37 | 0.36 | +0.19 | +111.77% | 0.01 | 417 | 1,409 | 0.37 | -0.32 | 0.19 | -0.05 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 32.50 | 0.54 | 0.62 | 0.58 | 0.59 | +0.39 | +195.00% | 0.02 | 259 | 1,966 | 0.38 | -0.43 | 0.22 | -0.05 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 33.00 | 0.78 | 0.85 | 0.82 | 0.81 | +0.46 | +131.43% | 0.02 | 304 | 444 | 0.38 | -0.54 | 0.24 | -0.05 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 33.50 | 1.10 | 1.18 | 1.14 | 1.15 | +0.60 | +109.10% | 0.03 | 136 | 609 | 0.38 | -0.66 | 0.22 | -0.05 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 34.00 | 1.18 | 1.57 | 1.38 | 1.40 | +0.70 | +100.00% | 0.04 | 196 | 1,067 | 0.27 | -0.75 | 0.19 | -0.04 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 34.50 | 1.64 | 1.94 | 1.79 | 1.81 | +1.09 | +151.39% | 0.05 | 276 | 1,280 | 0.29 | -0.82 | 0.16 | -0.04 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 35.00 | 2.10 | 2.43 | 2.27 | 2.10 | +1.16 | +123.41% | 0.06 | 120 | 2,033 | 0.51 | -0.87 | 0.12 | -0.03 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 35.50 | 2.28 | 2.92 | 2.60 | 2.55 | +1.17 | +84.79% | 0.07 | 24 | 107 | 0.64 | -0.90 | 0.09 | -0.03 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 36.00 | 2.78 | 3.35 | 3.07 | 2.94 | +1.37 | +87.27% | 0.09 | 11 | 203 | 0.55 | -0.93 | 0.07 | -0.02 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 36.50 | 2.57 | 4.60 | 3.59 | 2.83 | +0.81 | +40.10% | 0.10 | 1 | 18 | 0.61 | -0.96 | 0.05 | -0.01 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 37.00 | 3.55 | 4.45 | 4.00 | 3.86 | +1.28 | +49.62% | 0.11 | 12 | 29 | 0.67 | -0.97 | 0.03 | -0.01 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 37.50 | 4.40 | 4.85 | 4.63 | 3.94 | +0.87 | +28.34% | 0.12 | 3 | 2,085 | 0.78 | -0.99 | 0.02 | -0.01 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 38.00 | 4.00 | 5.45 | 4.73 | 4.50 | +0.60 | +15.39% | 0.12 | 1 | 2 | 0.77 | -0.99 | 0.02 | -0.01 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 38.50 | 4.55 | 5.95 | 5.25 | % | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.01 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 39.00 | 5.05 | 6.35 | 5.70 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.94 | -1.00 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 3:59:56 PM EST |
| 40.00 | 6.25 | 7.45 | 6.85 | 6.40 | +1.13 | +21.45% | 0.17 | 3 | 456 | 1.21 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 41.00 | 7.05 | 8.40 | 7.73 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 42.00 | 7.95 | 9.50 | 8.73 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 42.50 | 8.50 | 9.85 | 9.18 | 9.00 | -0.31 | -3.33% | 0.22 | 1 | 64 | 1.19 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:56 PM EST |
| 43.00 | 9.05 | 11.00 | 10.03 | % | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST | |||
| 45.00 | 10.95 | 13.30 | 12.13 | 10.92 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 3:59:56 PM EST |
| 47.50 | 13.50 | 15.10 | 14.30 | 9.49 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/12/2025 3:59:56 PM EST |
| 50.00 | 16.00 | 18.35 | 17.18 | 11.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/12/2025 3:59:56 PM EST |
| 55.00 | 21.00 | 23.30 | 22.15 | % | 0.40 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:56 PM EST |