Options Chain for CHEWY INC CL A (CHWY) - $32.27 as of 12/19/2025 2:38:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 8.85 | 11.30 | 10.08 | % | 0.46 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 23.00 | 8.85 | 10.30 | 9.58 | % | 0.42 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 24.00 | 6.85 | 9.30 | 8.08 | % | 0.34 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 25.00 | 5.85 | 8.30 | 7.08 | % | 0.28 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 26.00 | 5.85 | 7.30 | 6.58 | % | 0.25 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 27.00 | 4.00 | 6.15 | 5.08 | % | 0.19 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 27.50 | 3.40 | 5.65 | 4.53 | 8.35 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.41 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:51 PM EST |
| 28.00 | 4.20 | 5.20 | 4.70 | 6.03 | 0.00 | 0.00% | 0.17 | 0 | 35 | 1.35 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:51 PM EST |
| 28.50 | 2.91 | 4.70 | 3.81 | % | 0.13 | 0 | 0 | 1.25 | 1.00 | 0.01 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 29.00 | 2.80 | 4.20 | 3.50 | % | 0.12 | 0 | 0 | 1.15 | 0.99 | 0.02 | -0.01 | 12/19/2025 3:59:51 PM EST | |||
| 29.50 | 2.55 | 3.70 | 3.13 | 3.95 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.05 | 0.98 | 0.03 | -0.01 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 30.00 | 2.05 | 3.20 | 2.63 | 3.34 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.95 | 0.92 | 0.08 | -0.02 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 30.50 | 1.61 | 2.50 | 2.06 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.71 | 0.89 | 0.11 | -0.02 | 12/11/2025 | 12/19/2025 3:59:51 PM EST |
| 31.00 | 1.23 | 2.05 | 1.64 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.64 | 0.82 | 0.15 | -0.03 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 31.50 | 1.06 | 1.37 | 1.22 | 1.24 | +0.09 | +7.83% | 0.04 | 25 | 38 | 0.42 | 0.74 | 0.20 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 32.00 | 0.76 | 0.96 | 0.86 | 0.71 | -0.05 | -6.58% | 0.03 | 10 | 83 | 0.32 | 0.63 | 0.24 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 32.50 | 0.46 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 181 | 171 | 0.30 | 0.51 | 0.26 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 33.00 | 0.28 | 0.41 | 0.35 | 0.32 | -0.03 | -8.58% | 0.01 | 433 | 183 | 0.31 | 0.38 | 0.25 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 33.50 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 128 | 245 | 0.29 | 0.27 | 0.22 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 34.00 | 0.08 | 0.15 | 0.12 | 0.09 | -0.03 | -25.00% | 0.00 | 123 | 525 | 0.29 | 0.18 | 0.17 | -0.03 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 34.50 | 0.04 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 29 | 141 | 0.34 | 0.12 | 0.13 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 35.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 147 | 2,374 | 0.34 | 0.07 | 0.09 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 35.50 | 0.01 | 0.14 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 99 | 0.42 | 0.04 | 0.06 | -0.01 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 333 | 0.60 | 0.02 | 0.03 | -0.01 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 36.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 165 | 0.41 | 0.01 | 0.02 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 247 | 0.55 | 0.00 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.60 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.74 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 38.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.94 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 2,218 | 0.70 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 67 | 1.19 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.92 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 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 | 2.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.45 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.01 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.21 | -0.01 | 0.02 | -0.01 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | -0.02 | 0.03 | -0.01 | 12/15/2025 | 12/19/2025 3:59:51 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 12 | 157 | 0.32 | -0.08 | 0.08 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 30.50 | 0.03 | 0.30 | 0.17 | 0.05 | -0.08 | -61.54% | 0.01 | 1 | 2 | 0.43 | -0.11 | 0.11 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 31.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.11 | -55.00% | 0.00 | 43 | 227 | 0.30 | -0.18 | 0.15 | -0.03 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 31.50 | 0.14 | 0.25 | 0.20 | 0.14 | -0.20 | -58.83% | 0.01 | 34 | 24 | 0.32 | -0.26 | 0.20 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 32.00 | 0.28 | 0.33 | 0.31 | 0.32 | -0.21 | -39.63% | 0.01 | 528 | 287 | 0.31 | -0.37 | 0.24 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 32.50 | 0.49 | 0.60 | 0.55 | 0.53 | -0.26 | -32.92% | 0.02 | 356 | 53 | 0.30 | -0.49 | 0.26 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 33.00 | 0.78 | 0.98 | 0.88 | 0.87 | -0.39 | -30.96% | 0.03 | 162 | 139 | 0.33 | -0.62 | 0.25 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 33.50 | 1.12 | 1.35 | 1.24 | 1.17 | -0.31 | -20.95% | 0.04 | 38 | 98 | 0.34 | -0.73 | 0.22 | -0.04 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 34.00 | 1.46 | 1.81 | 1.64 | 1.54 | -0.44 | -22.23% | 0.05 | 4 | 239 | 0.48 | -0.82 | 0.17 | -0.03 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 34.50 | 1.82 | 2.26 | 2.04 | 2.19 | -0.20 | -8.37% | 0.06 | 9 | 180 | 0.52 | -0.88 | 0.13 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 35.00 | 2.42 | 2.80 | 2.61 | 2.61 | -0.21 | -7.45% | 0.07 | 45 | 196 | 0.63 | -0.93 | 0.09 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 35.50 | 2.35 | 3.55 | 2.95 | 2.83 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.88 | -0.96 | 0.06 | -0.01 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 36.00 | 3.30 | 4.05 | 3.68 | 3.70 | -0.52 | -12.33% | 0.10 | 1 | 38 | 0.96 | -0.98 | 0.03 | -0.01 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 36.50 | 3.35 | 4.55 | 3.95 | 3.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.03 | -0.99 | 0.02 | 0.00 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 37.00 | 3.85 | 5.05 | 4.45 | 4.83 | +1.02 | +26.78% | 0.12 | 3 | 15 | 1.09 | -1.00 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 37.50 | 4.35 | 5.55 | 4.95 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 3:59:51 PM EST |
| 38.00 | 3.85 | 6.05 | 4.95 | 5.50 | +2.70 | +96.43% | 0.13 | 1 | 3 | 1.22 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 38.50 | 5.20 | 6.70 | 5.95 | % | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 39.00 | 6.05 | 7.20 | 6.63 | 4.08 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:51 PM EST |
| 40.00 | 6.70 | 8.20 | 7.45 | 7.79 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.58 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 41.00 | 7.70 | 9.40 | 8.55 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:51 PM EST |
| 42.00 | 7.75 | 11.50 | 9.63 | % | 0.23 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 43.00 | 8.55 | 12.50 | 10.53 | 7.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:51 PM EST |
| 44.00 | 9.95 | 13.50 | 11.73 | 8.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:51 PM EST |
| 45.00 | 10.55 | 14.50 | 12.53 | % | 0.28 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 50.00 | 15.55 | 19.50 | 17.53 | % | 0.35 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST |