Free Trial

Chewy (CHWY) Options Chain & Prices

Chewy logo
$35.81 -0.10 (-0.28%)
Closing price 08/4/2025 03:59 PM Eastern
Extended Trading
$35.86 +0.05 (+0.15%)
As of 07:35 AM 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
8/8/2025$29.00$0.019Put22 - 0
(+0)
94.39%
(+21.06%)
-0.0150712
8/8/2025$29.50$0.021Put77 - 0
(+0)
88.99%
(+18.77%)
-0.0173777
8/8/2025$30.00$0.023Put121021
(+0)
83.46%
(+16.69%)
-0.01999512
8/8/2025$30.50$0.025Put181530
(+0)
77.79%
(+14.76%)
-0.02300618
8/8/2025$33.00$0.047Put932352
(+13)
50.02%
(+6.59%)
-0.05826812
8/8/2025$33.00$2.848Call1 - 122
(+0)
50.02%
(+6.59%)
0.9422341
8/8/2025$33.50$0.069Put3553321178
(+5)
46.82%
(+6.02%)
-0.08564935
8/8/2025$34.00$0.113Put29625387057
(+6015)
44.86%
(+5.44%)
-0.1331639
8/8/2025$34.00$1.915Call9812
(+0)
44.86%
(+5.92%)
0.8678235
8/8/2025$34.50$0.188Put111172147
(+30)
43.38%
(+5.77%)
-0.20386733
8/8/2025$34.50$1.490Call2111
(+1)
43.38%
(+5.77%)
0.7976362
8/8/2025$35.00$0.302Put18558746061
(+5926)
41.90%
(+3.87%)
-0.29858168
8/8/2025$35.00$1.103Call14910109193
(-11)
41.90%
(+5.31%)
0.70387927
8/8/2025$35.50$0.469Put39823789473
(+40)
40.58%
(+4.77%)
-0.41650176
8/8/2025$35.50$0.769Call2,1175881,50144
(+8)
40.58%
(+4.77%)
0.587313115
8/8/2025$36.00$0.707Put1447114208
(+82)
39.81%
(+4.53%)
-0.54859438
8/8/2025$36.00$0.505Call389123127181
(+74)
40.58%
(+5.30%)
0.45682799
8/8/2025$36.50$1.018Put36 - 2181
(+67)
39.55%
(+4.51%)
-0.67683611
8/8/2025$36.50$0.314Call34894113540
(+70)
39.55%
(+4.51%)
0.330161125
8/8/2025$37.00$1.389Put1613202
(+13)
39.30%
(+4.22%)
-0.7878647
8/8/2025$37.00$0.181Call533241162354
(+82)
38.39%
(+4.12%)
0.220535122
8/8/2025$37.50$1.811Put61 - 3181
(+79)
39.41%
(+3.93%)
-0.87172915
8/8/2025$37.50$0.100Call1493157134
(+15)
39.41%
(+3.93%)
0.13763955
8/8/2025$38.00$2.276Put51 - 8204
(+19)
41.19%
(+4.84%)
-0.92060726
8/8/2025$38.00$0.061Call1302131618
(-27)
41.19%
(+4.84%)
0.08896438
8/8/2025$38.50$2.760Put6 - - 51
(+2)
44.21%
(+6.48%)
-0.9468132
8/8/2025$38.50$0.043Call723506120
(+5980)
44.21%
(+6.48%)
0.0627227
8/8/2025$39.00$3.252Put9 - 2145
(+1)
47.72%
(+8.20%)
-0.9621237
8/8/2025$39.00$0.033Call18 - 11204
(+18)
47.72%
(+8.20%)
0.04717611
8/8/2025$39.50$3.748Put10 - - 33
(+0)
51.37%
(+9.84%)
-0.9718821
8/8/2025$39.50$0.027Call11 - 182
(+8)
51.37%
(+9.84%)
0.0370591
8/8/2025$40.00$4.244Put71 - 125
(-2)
55.03%
(+11.39%)
-0.9785094
8/8/2025$40.00$0.023Call32510294378
(+61)
55.03%
(+11.39%)
0.03003563
8/8/2025$41.00$0.017Call13 - 1202
(-10)
62.24%
(+14.26%)
0.0210575
8/8/2025$41.50$0.015Call615860
(+0)
65.75%
(+15.61%)
0.0180592
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CHWY) was last updated on 8/5/2025 by MarketBeat.com Staff
From Our Partners