Options Chain for CHEWY INC CL A (CHWY) - $33.72 as of 10/31/2025 8:23:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 8.70 | 10.15 | 9.43 | % | 0.39 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 25.00 | 7.65 | 10.35 | 9.00 | 12.58 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 3:59:56 PM EST |
| 25.50 | 7.15 | 10.25 | 8.70 | % | 0.34 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 26.00 | 6.65 | 9.35 | 8.00 | % | 0.31 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 26.50 | 6.15 | 8.95 | 7.55 | % | 0.28 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 27.00 | 6.60 | 8.45 | 7.53 | % | 0.28 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 27.50 | 5.20 | 7.95 | 6.58 | % | 0.24 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 28.00 | 5.40 | 7.45 | 6.43 | % | 0.23 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 28.50 | 4.95 | 6.95 | 5.95 | % | 0.21 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 29.00 | 3.75 | 6.50 | 5.13 | % | 0.18 | 0 | 0 | 2.10 | 1.00 | 0.01 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 29.50 | 3.25 | 5.70 | 4.48 | % | 0.15 | 0 | 0 | 1.78 | 0.99 | 0.01 | -0.01 | 10/31/2025 3:59:56 PM EST | |||
| 30.00 | 3.40 | 4.35 | 3.88 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.15 | 0.98 | 0.03 | -0.02 | 10/17/2025 | 10/31/2025 3:59:56 PM EST |
| 30.50 | 3.15 | 4.70 | 3.93 | % | 0.13 | 0 | 0 | 1.55 | 0.95 | 0.05 | -0.03 | 10/31/2025 3:59:56 PM EST | |||
| 31.00 | 2.61 | 3.35 | 2.98 | 3.20 | 0.00 | 0.00% | 0.10 | 2 | 5 | 0.89 | 0.93 | 0.07 | -0.03 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 31.50 | 2.23 | 3.35 | 2.79 | % | 0.09 | 0 | 0 | 1.14 | 0.88 | 0.10 | -0.04 | 10/31/2025 3:59:56 PM EST | |||
| 32.00 | 1.66 | 2.66 | 2.16 | 1.86 | +0.11 | +6.29% | 0.07 | 11 | 3 | 0.50 | 0.83 | 0.13 | -0.05 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 32.50 | 1.34 | 1.72 | 1.53 | 1.67 | +0.09 | +5.70% | 0.05 | 10 | 0 | 0.34 | 0.76 | 0.16 | -0.05 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 33.00 | 1.10 | 1.24 | 1.17 | 1.10 | -0.14 | -11.29% | 0.04 | 1 | 21 | 0.37 | 0.67 | 0.19 | -0.06 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 33.50 | 0.79 | 0.94 | 0.87 | 0.85 | -0.71 | -45.52% | 0.03 | 61 | 53 | 0.37 | 0.58 | 0.21 | -0.06 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 34.00 | 0.58 | 0.69 | 0.64 | 0.68 | -0.31 | -31.32% | 0.02 | 178 | 1,729 | 0.39 | 0.47 | 0.21 | -0.06 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 34.50 | 0.37 | 0.54 | 0.46 | 0.48 | -0.32 | -40.00% | 0.01 | 220 | 776 | 0.39 | 0.37 | 0.20 | -0.05 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 35.00 | 0.28 | 0.34 | 0.31 | 0.28 | -0.36 | -56.25% | 0.01 | 449 | 360 | 0.40 | 0.28 | 0.18 | -0.05 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 35.50 | 0.16 | 0.25 | 0.21 | 0.22 | -0.18 | -45.00% | 0.01 | 113 | 166 | 0.39 | 0.20 | 0.15 | -0.04 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 36.00 | 0.02 | 0.20 | 0.11 | 0.14 | -0.17 | -54.84% | 0.00 | 394 | 274 | 0.38 | 0.14 | 0.12 | -0.03 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 36.50 | 0.04 | 0.22 | 0.13 | 0.10 | -0.12 | -54.55% | 0.00 | 65 | 94 | 0.55 | 0.09 | 0.09 | -0.02 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 37.00 | 0.02 | 0.20 | 0.11 | 0.07 | -0.04 | -36.37% | 0.00 | 55 | 316 | 0.48 | 0.07 | 0.06 | -0.02 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 37.50 | 0.01 | 0.19 | 0.10 | 0.06 | -0.05 | -45.46% | 0.00 | 18 | 70 | 0.49 | 0.05 | 0.05 | -0.01 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 38.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 127 | 809 | 0.48 | 0.03 | 0.04 | -0.01 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 38.50 | 0.01 | 0.20 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.59 | 0.02 | 0.02 | -0.01 | 10/29/2025 | 10/31/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.07 | 0.04 | 0.11 | -0.14 | -56.00% | 0.00 | 1 | 233 | 0.64 | 0.01 | 0.01 | 0.00 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 39.50 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/31/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 159 | 566 | 0.78 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/31/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 550 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/31/2025 3:59:56 PM EST |
| 41.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/31/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/31/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.17 | 0.09 | 0.13 | +0.08 | +160.00% | 0.00 | 1 | 115 | 1.15 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 43.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.83 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/31/2025 3:59:56 PM EST |
| 44.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/31/2025 3:59:56 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/31/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.11 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/31/2025 3:59:56 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/31/2025 3:59:56 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/31/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/31/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/31/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 26.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 28.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.01 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | -0.01 | 0.01 | -0.01 | 10/31/2025 3:59:56 PM EST | |||
| 30.00 | 0.02 | 0.25 | 0.14 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 8 | 0.62 | -0.02 | 0.03 | -0.02 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 30.50 | 0.02 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.05 | -0.03 | 10/31/2025 3:59:56 PM EST | |||
| 31.00 | 0.02 | 0.28 | 0.15 | 0.08 | -0.02 | -20.00% | 0.00 | 169 | 100 | 0.51 | -0.07 | 0.07 | -0.03 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 31.50 | 0.02 | 0.32 | 0.17 | 0.10 | -0.13 | -56.53% | 0.01 | 4 | 57 | 0.49 | -0.12 | 0.10 | -0.04 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 32.00 | 0.17 | 0.23 | 0.20 | 0.14 | -0.12 | -46.16% | 0.01 | 9 | 238 | 0.44 | -0.17 | 0.13 | -0.05 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 32.50 | 0.26 | 0.39 | 0.33 | 0.26 | +0.03 | +13.05% | 0.01 | 4 | 53 | 0.44 | -0.24 | 0.16 | -0.05 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 33.00 | 0.40 | 0.49 | 0.45 | 0.36 | +0.03 | +9.10% | 0.01 | 91 | 253 | 0.42 | -0.33 | 0.19 | -0.06 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 33.50 | 0.59 | 0.71 | 0.65 | 0.66 | +0.17 | +34.70% | 0.02 | 70 | 285 | 0.43 | -0.42 | 0.21 | -0.06 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 34.00 | 0.82 | 0.99 | 0.91 | 0.88 | +0.24 | +37.50% | 0.03 | 405 | 528 | 0.43 | -0.53 | 0.21 | -0.06 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 34.50 | 1.14 | 1.30 | 1.22 | 1.23 | +0.25 | +25.51% | 0.04 | 394 | 103 | 0.44 | -0.63 | 0.20 | -0.05 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 35.00 | 1.48 | 1.70 | 1.59 | 1.54 | +0.29 | +23.20% | 0.05 | 125 | 458 | 0.45 | -0.72 | 0.18 | -0.05 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 35.50 | 1.66 | 2.12 | 1.89 | 1.80 | +0.36 | +25.00% | 0.05 | 330 | 27 | 0.54 | -0.80 | 0.15 | -0.04 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 36.00 | 2.05 | 2.57 | 2.31 | 2.16 | +0.14 | +6.94% | 0.06 | 23 | 200 | 0.58 | -0.86 | 0.12 | -0.03 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 36.50 | 2.66 | 3.30 | 2.98 | 2.58 | -0.76 | -22.76% | 0.08 | 5 | 8 | 0.81 | -0.91 | 0.09 | -0.02 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 37.00 | 3.10 | 3.50 | 3.30 | 3.05 | -0.23 | -7.02% | 0.09 | 26 | 169 | 0.65 | -0.93 | 0.06 | -0.02 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 37.50 | 3.25 | 4.80 | 4.03 | 3.65 | +0.34 | +10.28% | 0.11 | 1 | 31 | 1.28 | -0.95 | 0.05 | -0.01 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 38.00 | 2.91 | 5.00 | 3.96 | 4.25 | -0.47 | -9.96% | 0.10 | 13 | 84 | 0.67 | -0.97 | 0.04 | -0.01 | 10/31/2025 | 10/31/2025 3:59:56 PM EST |
| 38.50 | 3.35 | 4.95 | 4.15 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.72 | -0.98 | 0.02 | -0.01 | 10/27/2025 | 10/31/2025 3:59:56 PM EST |
| 39.00 | 3.85 | 6.30 | 5.08 | 5.72 | 0.00 | 0.00% | 0.13 | 0 | 42 | 1.49 | -0.99 | 0.01 | 0.00 | 10/30/2025 | 10/31/2025 3:59:56 PM EST |
| 39.50 | 4.25 | 6.20 | 5.23 | % | 0.13 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 40.00 | 4.75 | 6.60 | 5.68 | 5.80 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/31/2025 3:59:56 PM EST |
| 40.50 | 5.20 | 7.00 | 6.10 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 41.00 | 5.70 | 8.30 | 7.00 | 2.71 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/31/2025 3:59:56 PM EST |
| 41.50 | 6.20 | 8.00 | 7.10 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 42.00 | 6.70 | 8.45 | 7.58 | 8.32 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/31/2025 3:59:56 PM EST |
| 42.50 | 7.20 | 8.95 | 8.08 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 43.00 | 7.60 | 9.45 | 8.53 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 43.50 | 8.10 | 9.95 | 9.03 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 44.00 | 8.60 | 10.45 | 9.53 | 5.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/31/2025 3:59:56 PM EST |
| 44.50 | 9.10 | 10.95 | 10.03 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 45.00 | 9.60 | 11.50 | 10.55 | 10.35 | % | 0.23 | 10 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:56 PM EST | |
| 45.50 | 10.00 | 12.25 | 11.13 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 46.00 | 10.25 | 12.55 | 11.40 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 47.00 | 11.25 | 13.55 | 12.40 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 48.00 | 12.25 | 14.55 | 13.40 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 49.00 | 13.25 | 15.55 | 14.40 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST | |||
| 50.00 | 14.55 | 16.60 | 15.58 | 15.33 | % | 0.31 | 10 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 10/31/2025 3:59:56 PM EST | |
| 55.00 | 19.25 | 22.15 | 20.70 | % | 0.38 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:56 PM EST |