Free Trial
→ Why War with China Start in 128 Days (From Behind the Markets) (Ad) Buy CHWY Stock  Free CHWY Stock Alerts

Chewy (CHWY) Options Chain & Prices

Chewy logo
$34.74 +2.16 (+6.62%)
Closing price 04/11/2025 03:59 PM Eastern
Extended Trading
$34.98 +0.25 (+0.71%)
As of 08:26 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.
Compare

CHWY Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$28.00$0.090Put17 - 561
(+0)		103.85%
(+8.99%)		-0.0460976
4/17/2025$28.00$6.862Call15010545151
(+0)		103.85%
(+8.96%)		0.9535526
4/17/2025$28.50$0.099Put2113
(+0)		98.67%
(+7.19%)		-0.0519442
4/17/2025$29.00$0.108Put1,451 - - 47
(+5)		93.54%
(+5.15%)		-0.0588513
4/17/2025$29.00$5.880Call1 - - 7
(+1)		93.54%
(+5.18%)		0.940821
4/17/2025$29.50$0.120Put1018151
(+89)		88.56%
(+3.02%)		-0.0673217
4/17/2025$30.00$0.135Put1071394850
(+43)		83.90%
(+0.93%)		-0.07815722
4/17/2025$30.00$4.909Call399173 - 2622
(-19)		83.90%
(+0.93%)		0.92155119
4/17/2025$30.50$0.157Put16191713
(+6)		79.69%
(-0.93%)		-0.0924039
4/17/2025$30.50$4.431Call4 - - 40
(+0)		79.69%
(-0.91%)		0.9073362
4/17/2025$31.00$0.188Put1859156
(+0)		76.01%
(-2.38%)		-0.11134714
4/17/2025$31.00$3.962Call10 - 10235
(-1)		76.01%
(-2.40%)		0.888441
4/17/2025$31.50$0.231Put65471888
(+5)		72.91%
(-3.44%)		-0.13627521
4/17/2025$31.50$3.505Call1010 - 14
(-10)		72.91%
(-3.44%)		0.8635613
4/17/2025$32.00$0.291Put1126526315
(+5)		70.32%
(-4.07%)		-0.16839323
4/17/2025$32.00$3.065Call28113233
(+1)		70.32%
(-4.07%)		0.8315388
4/17/2025$32.50$0.371Put20931151706
(+4)		68.16%
(-4.40%)		-0.20846839
4/17/2025$32.50$2.646Call585233580
(+3)		68.16%
(-4.39%)		0.79158818
4/17/2025$33.00$0.475Put46 - 3174
(+6)		66.34%
(-4.44%)		-0.25677921
4/17/2025$33.00$2.250Call214513170
(+48)		66.34%
(-4.44%)		0.74343524
4/17/2025$33.50$0.607Put92916180
(+24)		64.76%
(-4.24%)		-0.31303717
4/17/2025$33.50$1.883Call64812106
(+5)		64.76%
(-4.22%)		0.68737326
4/17/2025$34.00$0.771Put11655236
(-1)		63.33%
(-3.79%)		-0.37635431
4/17/2025$34.00$1.546Call35537103344
(-3)		63.73%
(-3.39%)		0.6242979
4/17/2025$34.50$0.968Put732197
(-6)		67.87%
(+2.72%)		-0.44529620
4/17/2025$34.50$1.243Call1032336344
(-5)		61.98%
(-3.17%)		0.55561937
4/17/2025$35.00$1.201Put3901581991194
(-4)		60.62%
(-2.46%)		-0.51805242
4/17/2025$35.00$0.975Call533177783831
(+29)		61.06%
(-1.99%)		0.48316794
4/17/2025$35.50$1.468Put29 - 211
(+0)		59.15%
(-1.99%)		-0.59271115
4/17/2025$35.50$0.742Call1,5876641523
(-15)		58.82%
(-2.34%)		0.40883952
4/17/2025$36.00$1.769Put1 - - 39
(+0)		57.45%
(-2.40%)		-0.6675141
4/17/2025$36.00$0.542Call2645566622
(+10)		57.72%
(-2.13%)		0.33439355
4/17/2025$36.50$0.375Call816561102
(+0)		55.43%
(-4.05%)		0.26155625
4/17/2025$37.00$2.472Put2 - 136
(+0)		53.23%
(-6.76%)		-0.8093742
4/17/2025$37.00$0.243Call22215179143
(-18)		53.23%
(-6.77%)		0.19330724
4/17/2025$37.50$2.882Put1 - 12648
(+0)		51.52%
(-9.65%)		-0.8670191
4/17/2025$37.50$0.151Call9935173035
(-6)		51.52%
(-9.66%)		0.13597139
4/17/2025$38.00$0.097Call81292172
(-15)		51.08%
(-11.74%)		0.09513325
4/17/2025$38.50$0.067Call2216355
(+0)		51.85%
(-12.97%)		0.068787
4/17/2025$39.00$0.049Call71613
(+0)		53.44%
(-13.58%)		0.0519463
Trump’s betrayal exposed (Ad)

Fair warning: this will not make for easy viewing. Especially if you voted for Trump, put your faith in him, and have any exposure to stocks, real estate, or crypto. But do not ignore this, as there’s likely nothing more important to your financial security in 2025.

Millions of Americans are about to be wiped out, while others could make a fortune… click here to ma
4/17/2025$40.00$5.267Put211536
(-3)		57.98%
(-13.72%)		-0.9691122
4/17/2025$40.00$0.032Call285581722636
(-4)		57.98%
(-13.75%)		0.03346640
4/17/2025$41.00$0.024Call6 - 12807
(+0)		63.35%
(-13.24%)		0.0242482
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:CHWY) was last updated on 4/14/2025 by MarketBeat.com Staff
From Our Partners
Warning: Your retirement account is at risk
Markets are set to face a massive shakeup. And if you're like most Americans… watching nervously as red fl...
Wealth Protection Research | Sponsored
O-Farming Income Trick
Have you heard of this unusual way to collect monthly income from the oil markets? (starting with under $10...
Buildofarm | Sponsored
Feds Just Admitted It—They Can Take Your Cash
The Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...
Priority Gold | Sponsored
This Crypto Is Set to Explode in January
The crypto summit Wall Street wants to stop Learn how to structure your portfolio like the top hedge funds...
Crypto 101 Media | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
If Gold Is ‘Stalling,’ Why Are Banks Hoarding Billions In Secret?
Prosperity was something every American family could build, protect, and pass down. Because that's what legacy...
Colonial Metals | Sponsored
New “Trump” currency proposed in DC
Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...
Paradigm Press | Sponsored
BITCOIN
Did you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....
Awesomely, LLC | Sponsored