Free Trial

Chewy (CHWY) Options Chain & Prices

Chewy logo
$37.55 -1.70 (-4.32%)
Closing price 10/3/2025 03:59 PM Eastern
Extended Trading
$37.65 +0.09 (+0.24%)
As of 10/3/2025 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
10/10/2025$30.50$7.141Call141220
(+0)
69.62%
(-11.81%)
0.9869846
10/10/2025$32.00$0.023Put1 - - 33
(+0)
58.16%
(-11.69%)
-0.0206761
10/10/2025$32.50$0.026Put1 - - 20
(+0)
54.63%
(-11.41%)
-0.0248491
10/10/2025$33.00$0.032Put15910320352
(-2)
51.40%
(-10.85%)
-0.03093430
10/10/2025$34.00$0.055Put23 - - 325
(+0)
46.11%
(-8.75%)
-0.0539263
10/10/2025$34.50$0.078Put2 - 10
(+0)
44.20%
(-7.26%)
-0.0753862
10/10/2025$35.00$0.116Put121365533
(+0)
42.84%
(-5.63%)
-0.10772917
10/10/2025$35.00$2.744Call118107 - 688
(+3)
42.84%
(-5.63%)
0.8932427
10/10/2025$35.50$0.177Put62 - 0
(+0)
41.91%
(-4.17%)
-0.153593
10/10/2025$36.00$0.266Put78474147
(+4)
41.21%
(-3.13%)
-0.21381825
10/10/2025$36.00$1.893Call531228
(+1)
41.21%
(-3.13%)
0.7880825
10/10/2025$36.50$0.389Put946448
(+6)
40.59%
(-2.57%)
-0.28776619
10/10/2025$36.50$1.516Call225514
(+10)
40.59%
(-2.57%)
0.7147994
10/10/2025$37.00$0.553Put206519213
(+25)
40.02%
(-2.32%)
-0.37378142
10/10/2025$37.00$1.179Call1331355
(+0)
40.92%
(-1.41%)
0.6297028
10/10/2025$37.50$0.765Put238386723
(+7)
39.35%
(-3.06%)
-0.46819341
10/10/2025$37.50$0.889Call395 - 62
(+1)
39.58%
(-2.13%)
0.5363178
10/10/2025$38.00$1.029Put1,059692226978
(-4)
39.37%
(-1.80%)
-0.56503366
10/10/2025$38.00$0.652Call1184534250
(+32)
38.89%
(-2.29%)
0.44054742
10/10/2025$38.50$1.346Put32310616541
(+12)
39.40%
(-1.32%)
-0.65733139
10/10/2025$38.50$0.466Call147292793
(+34)
39.40%
(-1.32%)
0.34934944
10/10/2025$39.00$1.710Put348276313
(+17)
39.61%
(-0.78%)
-0.73941849
10/10/2025$39.00$0.326Call568246202138
(+4)
40.02%
(-0.37%)
0.268244123
10/10/2025$39.50$2.112Put45171155
(+0)
40.01%
(-0.24%)
-0.80787825
10/10/2025$39.50$0.225Call1594732160
(+19)
40.01%
(-0.24%)
0.20055932
10/10/2025$40.00$2.546Put13014 - 352
(+58)
40.78%
(+0.46%)
-0.86067137
10/10/2025$40.00$0.156Call47654319661
(+57)
40.78%
(+0.46%)
0.14821682
10/10/2025$40.50$3.005Put255 - 67
(+17)
42.08%
(+1.53%)
-0.8980652
10/10/2025$40.50$0.113Call1844356228
(+8)
42.08%
(+1.53%)
0.11085844
10/10/2025$41.00$3.481Put6 - 11650
(+0)
43.87%
(+3.01%)
-0.9233346
10/10/2025$41.00$0.085Call1587113485
(+107)
43.87%
(+3.01%)
0.0852818
10/10/2025$41.50$0.068Call2515 - 27
(-5)
45.99%
(+4.74%)
0.0676323
10/10/2025$42.00$4.455Put3 - 234
(+0)
48.29%
(+6.46%)
-0.9525722
10/10/2025$42.00$0.056Call54715619
(+7)
47.43%
(+5.58%)
0.05506118
10/10/2025$42.50$0.047Call11 - 82
(+0)
50.67%
(+7.91%)
0.0458114
10/10/2025$43.00$0.041Call56 - 24127
(+28)
53.10%
(+8.98%)
0.0387888
10/10/2025$43.50$5.938Put21 - 210
(+0)
55.53%
(+9.72%)
-0.9727798
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CHWY) was last updated on 10/5/2025 by MarketBeat.com Staff
From Our Partners