Free Trial

Chewy (CHWY) Options Chain & Prices

Chewy logo
$39.75 +0.18 (+0.45%)
Closing price 03:59 PM Eastern
Extended Trading
$39.75 0.00 (0.00%)
As of 07:58 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
8/29/2025$32.00$7.662Call41 - 1
(+0)
72.08%
(+2.99%)
0.9857223
8/29/2025$33.00$0.024Put55 - 139
(+15)
64.58%
(+2.03%)
-0.0185312
8/29/2025$34.00$0.029Put7 - 4173
(+1)
57.19%
(+0.65%)
-0.0245286
8/29/2025$34.50$5.177Call1 - - 2
(+0)
53.66%
(-0.27%)
0.9712831
8/29/2025$35.00$0.038Put2 - 2424
(+291)
50.42%
(-1.27%)
-0.0352822
8/29/2025$35.00$4.684Call19514319
(-406)
50.42%
(-1.27%)
0.9649948
8/29/2025$36.00$0.065Put21 - 7285
(+0)
45.44%
(-2.94%)
-0.0602445
8/29/2025$36.00$3.711Call1327973
(-1)
45.44%
(-2.94%)
0.9402298
8/29/2025$37.00$0.138Put912627452
(+1)
42.81%
(-3.39%)
-0.11829216
8/29/2025$37.00$2.784Call9,406 - 4,49013413
(-48)
42.82%
(-3.39%)
0.88266158
8/29/2025$37.50$0.206Put34510336
(+0)
42.17%
(-3.18%)
-0.16559612
8/29/2025$37.50$2.353Call34 - - 38
(+9)
42.17%
(-3.18%)
0.8357644
8/29/2025$38.00$0.306Put53140111740
(+6)
41.80%
(-2.77%)
-0.22610383
8/29/2025$38.00$1.952Call208 - 3802
(-479)
41.80%
(-2.77%)
0.77577514
8/29/2025$38.50$0.442Put89292982
(+7)
41.63%
(-2.24%)
-0.29860533
8/29/2025$38.50$1.588Call511167
(+0)
41.63%
(-2.24%)
0.70397911
8/29/2025$39.00$0.621Put944610107
(+14)
41.58%
(-1.66%)
-0.38013124
8/29/2025$39.00$1.266Call86473291
(-13)
41.58%
(-1.66%)
0.62326918
8/29/2025$39.50$0.845Put3152408322
(+17)
41.68%
(-1.07%)
-0.46651640
8/29/2025$39.50$0.988Call189888780
(+48)
41.63%
(-1.11%)
0.53769736
8/29/2025$40.00$1.114Put2036957222
(+66)
41.75%
(-0.63%)
-0.55327954
8/29/2025$40.00$0.755Call3,942521096352
(-18)
41.75%
(-0.63%)
0.451761116
8/29/2025$40.50$1.426Put28767163155
(+11)
41.91%
(-0.24%)
-0.63616759
8/29/2025$40.50$0.565Call8,6946,79797284
(+2)
41.71%
(-0.44%)
0.369667747
8/29/2025$41.00$1.778Put26416189230
(+81)
42.13%
(+0.07%)
-0.7116855
8/29/2025$41.00$0.415Call6,7945,4017047323
(+5183)
42.13%
(+0.07%)
0.294837297
8/29/2025$41.50$2.166Put9813793869
(+3)
42.46%
(+0.37%)
-0.77719862
8/29/2025$41.50$0.300Call410145136166
(+4)
42.46%
(+0.37%)
0.22984795
8/29/2025$42.00$2.585Put71339
(+24)
42.99%
(+0.79%)
-0.8310194
8/29/2025$42.00$0.216Call12,807379159756
(+407)
43.90%
(+1.70%)
0.176395123
8/29/2025$42.50$3.029Put4 - - 3
(+1)
43.84%
(+1.41%)
-0.8727074
8/29/2025$42.50$0.157Call7171812441856
(+9)
43.84%
(+1.41%)
0.13486193
8/29/2025$43.00$0.117Call9,2423414848297
(+7775)
46.62%
(+3.78%)
0.104045124
8/29/2025$43.50$0.091Call16416044
(+0)
46.57%
(+3.09%)
0.0816977
8/29/2025$44.00$0.072Call11,241225314058
(+5)
48.33%
(+3.94%)
0.06547845
8/29/2025$44.50$0.059Call7 - 311
(+9)
50.25%
(+4.70%)
0.0535046
8/29/2025$45.00$5.431Put71610
(+0)
52.25%
(+5.36%)
-0.961643
8/29/2025$45.00$0.049Call15212217313
(-7)
52.25%
(+5.36%)
0.04447340
8/29/2025$45.50$0.042Call1 - 10
(+0)
54.30%
(+5.93%)
0.0375021
8/29/2025$46.00$0.036Call32123
(+0)
56.36%
(+6.43%)
0.032022
BREAKING: The House just passed 3 pro-crypto bills! (Ad)

THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. tc pixel

Discover the under-the-radar project I believe will skyrocket as a result.
8/29/2025$47.00$0.028Call1 - - 57
(+4)
60.47%
(+7.29%)
0.024061
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CHWY) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners