Free Trial

Chewy (CHWY) Options Chain & Prices

Chewy logo
$35.14 -1.09 (-3.00%)
Closing price 10/24/2025 03:59 PM Eastern
Extended Trading
$35.27 +0.13 (+0.36%)
As of 10/24/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CHWY Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/31/2025$28.50$0.021Put17 - - 0
(+0)
72.07%
(-9.45%)
-0.01666217
10/31/2025$29.00$0.022Put17 - - 24
(+6)
67.59%
(-9.52%)
-0.01887417
10/31/2025$29.50$0.024Put17 - - 0
(+0)
63.12%
(-9.60%)
-0.0215117
10/31/2025$30.00$0.026Put1 - - 25
(+0)
68.36%
(+0.01%)
-0.0247261
10/31/2025$32.00$0.050Put32134
(+0)
42.76%
(-9.37%)
-0.0567063
10/31/2025$32.50$0.072Put91 - 22
(+22)
40.30%
(-8.31%)
-0.0808585
10/31/2025$33.00$0.113Put82606109
(+5)
38.73%
(-6.82%)
-0.12103114
10/31/2025$33.50$0.183Put106102 - 20
(+0)
37.79%
(-5.43%)
-0.1812557
10/31/2025$34.00$0.291Put19133110160
(+61)
37.17%
(-4.57%)
-0.26188633
10/31/2025$34.00$1.401Call10 - 163
(+1)
37.17%
(-4.57%)
0.7415046
10/31/2025$34.50$0.446Put3129868343
(+158)
36.69%
(-4.13%)
-0.36026348
10/31/2025$34.50$1.054Call8 - - 56
(+0)
36.69%
(-4.13%)
0.6445165
10/31/2025$35.00$0.658Put35081143666
(+110)
36.40%
(-3.73%)
-0.47045953
10/31/2025$35.00$0.764Call1345433915
(-26)
36.40%
(-3.73%)
0.5358240
10/31/2025$35.50$0.931Put992110117
(+11)
36.36%
(-3.11%)
-0.58299640
10/31/2025$35.50$0.533Call26712944890
(-6)
36.36%
(-3.11%)
0.42487539
10/31/2025$36.00$1.261Put28111456328
(+24)
36.53%
(-2.42%)
-0.68739254
10/31/2025$36.00$0.361Call1,5891,210138466
(+9)
36.53%
(-12.03%)
0.32184293
10/31/2025$36.50$1.640Put1065 - 201
(+18)
36.75%
(-2.01%)
-0.77722321
10/31/2025$36.50$0.235Call2351236197
(+17)
36.75%
(-1.99%)
0.23312360
10/31/2025$37.00$2.058Put1261918236
(+19)
37.05%
(-1.88%)
-0.84892530
10/31/2025$37.00$0.149Call360154116920
(+294)
38.05%
(+0.30%)
0.16214961
10/31/2025$37.50$2.510Put354490
(+7)
37.88%
(-1.38%)
-0.89923320
10/31/2025$37.50$0.096Call1303100140
(+19)
37.88%
(-1.38%)
0.111832
10/31/2025$38.00$2.984Put831616183
(+10)
39.51%
(+0.03%)
-0.930468
10/31/2025$38.00$0.067Call1621296442
(+190)
39.51%
(+0.03%)
0.0799436
10/31/2025$38.50$3.470Put4 - - 59
(+18)
41.70%
(+2.16%)
-0.9494723
10/31/2025$38.50$0.050Call51398
(+2)
41.70%
(+2.16%)
0.0601015
10/31/2025$39.00$3.962Put69925117
(+13)
44.18%
(+4.36%)
-0.9614438
10/31/2025$39.00$0.040Call3691297
(-64)
44.18%
(+4.36%)
0.04714611
10/31/2025$39.50$4.456Put1 - - 30
(+1)
46.79%
(+6.02%)
-0.9695861
10/31/2025$40.00$4.952Put1 - - 106
(+5)
49.45%
(+7.12%)
-0.9752871
10/31/2025$40.00$0.028Call701717887
(-4)
49.42%
(+7.10%)
0.03172625
10/31/2025$41.00$0.022Call4 - 1535
(-1)
54.76%
(+8.31%)
0.0231143
10/31/2025$42.00$0.017Call4 - - 172
(+0)
59.95%
(+8.92%)
0.0177432
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CHWY) was last updated on 10/26/2025 by MarketBeat.com Staff
From Our Partners