Options Chain for CHEWY INC CL A (CHWY) - $33.14 as of 12/16/2025 12:49:25 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 | 12.60 | 14.45 | 13.53 | 13.70 | 0.00 | 0.00% | 0.68 | 0 | 8 | 5.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 10:59:04 AM EST |
| 22.50 | 10.15 | 11.50 | 10.83 | 13.84 | 0.00 | 0.00% | 0.48 | 0 | 5 | 3.98 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 10:59:04 AM EST |
| 24.00 | 8.65 | 9.95 | 9.30 | % | 0.39 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/16/2025 10:59:04 AM EST | |||
| 25.00 | 7.65 | 8.35 | 8.00 | 9.89 | 0.00 | 0.00% | 0.32 | 0 | 58 | 2.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 10:59:04 AM EST |
| 26.00 | 6.75 | 7.50 | 7.13 | % | 0.27 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/16/2025 10:59:04 AM EST | |||
| 27.00 | 5.75 | 7.00 | 6.38 | 8.26 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.56 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 10:59:04 AM EST |
| 27.50 | 5.15 | 6.50 | 5.83 | 5.74 | 0.00 | 0.00% | 0.21 | 0 | 28 | 2.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 28.00 | 4.70 | 5.85 | 5.28 | 6.14 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 10:59:04 AM EST |
| 28.50 | 4.25 | 5.35 | 4.80 | 6.92 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.93 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 10:59:04 AM EST |
| 29.00 | 3.75 | 4.85 | 4.30 | 4.08 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 29.50 | 3.35 | 4.35 | 3.85 | 3.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.65 | 0.99 | 0.01 | 0.00 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 30.00 | 2.84 | 3.85 | 3.35 | 3.70 | +0.20 | +5.72% | 0.11 | 4 | 260 | 1.51 | 0.98 | 0.03 | -0.01 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 30.50 | 2.37 | 3.35 | 2.86 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.37 | 0.97 | 0.04 | -0.02 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 31.00 | 1.92 | 2.84 | 2.38 | 4.16 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.21 | 0.94 | 0.08 | -0.04 | 12/10/2025 | 12/16/2025 10:59:04 AM EST |
| 31.50 | 1.34 | 2.41 | 1.88 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 16 | 1.13 | 0.88 | 0.13 | -0.06 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 32.00 | 1.10 | 1.40 | 1.25 | 1.63 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.59 | 0.80 | 0.18 | -0.07 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 32.50 | 0.79 | 1.48 | 1.14 | 0.92 | -0.13 | -12.39% | 0.04 | 3 | 242 | 0.57 | 0.69 | 0.24 | -0.09 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 33.00 | 0.57 | 0.69 | 0.63 | 0.63 | -0.31 | -32.98% | 0.02 | 27 | 193 | 0.47 | 0.56 | 0.27 | -0.09 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 33.50 | 0.28 | 0.69 | 0.49 | 0.52 | +0.05 | +10.64% | 0.01 | 32 | 548 | 0.49 | 0.42 | 0.29 | -0.09 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 34.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.11 | -32.36% | 0.01 | 81 | 774 | 0.45 | 0.28 | 0.26 | -0.08 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 34.50 | 0.11 | 0.15 | 0.13 | 0.14 | -0.05 | -26.32% | 0.00 | 71 | 1,213 | 0.44 | 0.18 | 0.20 | -0.06 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 335 | 6,801 | 0.44 | 0.11 | 0.14 | -0.04 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 35.50 | 0.03 | 0.04 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 9 | 442 | 0.47 | 0.07 | 0.10 | -0.04 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 36.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 7 | 1,730 | 0.55 | 0.04 | 0.06 | -0.02 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 36.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 18 | 231 | 0.54 | 0.03 | 0.04 | -0.02 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 1,299 | 0.67 | 0.01 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 37.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 144 | 1,466 | 0.65 | 0.01 | 0.01 | 0.00 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 38.50 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 493 | 0.82 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 5,992 | 0.94 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 204 | 2.36 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 10:59:04 AM EST |
| 42.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 197 | 2.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 10:59:04 AM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 702 | 1.09 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,185 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 528 | 2.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 10:59:04 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 10:59:04 AM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 415 | 2.19 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/16/2025 10:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/16/2025 10:59:04 AM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.70 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 10:59:04 AM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 12/16/2025 10:59:04 AM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,663 | 1.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 314 | 2.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 10:59:04 AM EST |
| 27.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,173 | 2.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.25 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 10:59:04 AM EST |
| 28.50 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 10:59:04 AM EST |
| 29.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.81 | -0.01 | 0.01 | 0.00 | 12/11/2025 | 12/16/2025 10:59:04 AM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,564 | 0.55 | -0.02 | 0.03 | -0.01 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 30.50 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.01 | -0.03 | 0.04 | -0.02 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 31.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.89 | -0.06 | 0.08 | -0.04 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 31.50 | 0.05 | 0.16 | 0.11 | 0.09 | -0.02 | -18.19% | 0.00 | 1 | 223 | 0.50 | -0.12 | 0.13 | -0.06 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 32.00 | 0.09 | 0.25 | 0.17 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 1,507 | 0.47 | -0.20 | 0.18 | -0.07 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 32.50 | 0.15 | 0.39 | 0.27 | 0.28 | -0.01 | -3.45% | 0.01 | 8 | 2,116 | 0.44 | -0.31 | 0.24 | -0.09 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 33.00 | 0.43 | 0.58 | 0.51 | 0.49 | -0.01 | -2.00% | 0.02 | 33 | 825 | 0.46 | -0.44 | 0.27 | -0.09 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 33.50 | 0.53 | 0.81 | 0.67 | 0.75 | +0.21 | +38.89% | 0.02 | 1 | 659 | 0.42 | -0.58 | 0.29 | -0.09 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 34.00 | 0.86 | 1.22 | 1.04 | 1.06 | +0.14 | +15.22% | 0.03 | 19 | 1,094 | 0.42 | -0.72 | 0.26 | -0.08 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 34.50 | 1.37 | 1.56 | 1.47 | 1.52 | +0.32 | +26.67% | 0.04 | 9 | 1,338 | 0.40 | -0.82 | 0.20 | -0.06 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 35.00 | 1.74 | 2.01 | 1.88 | 1.87 | -0.03 | -1.58% | 0.05 | 8 | 2,032 | 0.66 | -0.89 | 0.14 | -0.04 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 35.50 | 1.70 | 2.71 | 2.21 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 114 | 0.99 | -0.93 | 0.10 | -0.04 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 36.00 | 2.13 | 3.35 | 2.74 | 2.94 | 0.00 | 0.00% | 0.08 | 0 | 211 | 1.24 | -0.96 | 0.06 | -0.02 | 12/12/2025 | 12/16/2025 10:59:04 AM EST |
| 36.50 | 2.65 | 4.05 | 3.35 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 17 | 1.55 | -0.97 | 0.04 | -0.02 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 37.00 | 3.15 | 4.40 | 3.78 | 3.72 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.51 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 37.50 | 4.35 | 4.45 | 4.40 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 1,625 | 1.56 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 38.00 | 4.15 | 5.40 | 4.78 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 10:59:04 AM EST |
| 38.50 | 4.65 | 5.90 | 5.28 | % | 0.14 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:59:04 AM EST | |||
| 39.00 | 5.15 | 6.55 | 5.85 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 10:59:04 AM EST |
| 40.00 | 6.15 | 7.55 | 6.85 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 356 | 2.24 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 10:59:04 AM EST |
| 41.00 | 7.15 | 8.55 | 7.85 | 8.07 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:59:04 AM EST |
| 42.00 | 8.15 | 9.55 | 8.85 | % | 0.21 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:59:04 AM EST | |||
| 42.50 | 9.10 | 9.50 | 9.30 | 9.40 | +0.40 | +4.45% | 0.22 | 1 | 63 | 1.77 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:59:04 AM EST |
| 43.00 | 9.15 | 10.55 | 9.85 | % | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:59:04 AM EST | |||
| 45.00 | 11.00 | 12.55 | 11.78 | 10.92 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 10:59:04 AM EST |
| 47.50 | 13.60 | 15.05 | 14.33 | 9.49 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 12/16/2025 10:59:04 AM EST |
| 50.00 | 16.15 | 17.75 | 16.95 | 11.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/16/2025 10:59:04 AM EST |
| 55.00 | 21.15 | 22.75 | 21.95 | % | 0.40 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:59:04 AM EST |