$33.59
0.852.61%
Last update: Dec 15, 3:15 PM
Comments
Loading...
Chewy (NYSE:CHWY) Stock, Option Chain
Option chain shows key data for Chewy's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Chewy.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price13.7Nov 21, 2025
Change
-0%
Bid12.3
Ask14.5
volume0
Intrest8
Strike
20
20
Last Price0.05Nov 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price13.84Dec 10, 2025
Change
-0%
Bid9.75
Ask11.6
volume0
Intrest5
Strike
22.5
22.5
Last Price0.07Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Last Price-
Change
-
Bid8.35
Ask10.6
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price9.89Dec 09, 2025
Change
-0%
Bid7.3
Ask8.95
volume0
Intrest58
Strike
25
25
Last Price0.03Dec 15, 2025
Change
0.02200%
Bid-
Ask0.01
volume30
Intrest1666
Last Price-
Change
-
Bid6.45
Ask7.9
volume0
Intrest0
Strike
26
26
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Last Price8.26Dec 10, 2025
Change
-0%
Bid5.55
Ask6.95
volume0
Intrest3
Strike
27
27
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest314
Last Price5.74Dec 15, 2025
Change
3.6638.94%
Bid5.15
Ask6.35
volume4
Intrest27
Strike
27.5
27.5
Last Price0.05Dec 15, 2025
Change
0.04400%
Bid-
Ask0.01
volume10
Intrest1173
Last Price6.14Dec 02, 2025
Change
-0%
Bid4.45
Ask5.95
volume0
Intrest1
Strike
28
28
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest36
Last Price6.92Dec 11, 2025
Change
-0%
Bid3.9
Ask5.35
volume0
Intrest7
Strike
28.5
28.5
Last Price0.04Dec 15, 2025
Change
0.3990.7%
Bid-
Ask0.06
volume4
Intrest22
Last Price4.08Dec 15, 2025
Change
3.0943.1%
Bid3.8
Ask4.9
volume1
Intrest5
Strike
29
29
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest233
Last Price3.45Dec 15, 2025
Change
3.4850.22%
Bid2.91
Ask4.35
volume1
Intrest1
Strike
29.5
29.5
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest146
Last Price3.7Dec 15, 2025
Change
0.619.35%
Bid3.55
Ask3.8
volume26
Intrest254
Strike
30
30
Last Price0.01Dec 15, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume2
Intrest1564
Last Price3.1Dec 15, 2025
Change
1.938%
Bid2.1
Ask3.3
volume14
Intrest5
Strike
30.5
30.5
Last Price0.05Dec 15, 2025
Change
0.0337.5%
Bid-
Ask0.08
volume10
Intrest188
Last Price4.16Dec 10, 2025
Change
-0%
Bid1.68
Ask2.86
volume0
Intrest5
Strike
31
31
Last Price0.04Dec 15, 2025
Change
0.0660%
Bid0.02
Ask0.09
volume120
Intrest403
Last Price1.75Dec 15, 2025
Change
1.5947.6%
Bid1.16
Ask2.54
volume1
Intrest15
Strike
31.5
31.5
Last Price0.11Dec 15, 2025
Change
0.0738.89%
Bid0.06
Ask0.12
volume16
Intrest216
Last Price1.63Dec 15, 2025
Change
0.179.44%
Bid1.25
Ask1.99
volume2
Intrest122
Strike
32
32
Last Price0.15Dec 15, 2025
Change
0.2158.33%
Bid0.12
Ask0.16
volume107
Intrest1456
Last Price1.05Dec 15, 2025
Change
0.1922.09%
Bid1.29
Ask1.48
volume27
Intrest236
Strike
32.5
32.5
Last Price0.21Dec 15, 2025
Change
0.3864.41%
Bid0.19
Ask0.24
volume436
Intrest2054
Last Price1.01Dec 15, 2025
Change
0.3962.9%
Bid0.97
Ask1.04
volume78
Intrest147
Strike
33
33
Last Price0.34Dec 15, 2025
Change
0.4758.02%
Bid0.33
Ask0.39
volume266
Intrest623
Last Price0.72Dec 15, 2025
Change
0.2863.64%
Bid0.67
Ask0.72
volume424
Intrest289
Strike
33.5
33.5
Last Price0.54Dec 15, 2025
Change
0.6153.04%
Bid0.54
Ask0.6
volume39
Intrest668
Last Price0.48Dec 15, 2025
Change
0.271.43%
Bid0.44
Ask0.5
volume647
Intrest414
Strike
34
34
Last Price0.82Dec 15, 2025
Change
0.5841.43%
Bid0.8
Ask0.85
volume48
Intrest1103
Last Price0.3Dec 15, 2025
Change
0.1157.89%
Bid0.27
Ask0.29
volume332
Intrest1105
Strike
34.5
34.5
Last Price1.2Dec 15, 2025
Change
0.6133.7%
Bid1.07
Ask1.44
volume4
Intrest1342
Last Price0.18Dec 15, 2025
Change
0.0538.46%
Bid0.17
Ask0.2
volume606
Intrest6677
Strike
35
35
Last Price1.69Dec 15, 2025
Change
0.4119.52%
Bid1.41
Ask1.87
volume17
Intrest2034
Last Price0.09Dec 15, 2025
Change
0.06200%
Bid0.09
Ask0.12
volume175
Intrest381
Strike
35.5
35.5
Last Price2.35Dec 15, 2025
Change
0.27.84%
Bid1.8
Ask2.55
volume6
Intrest116
Last Price0.07Dec 15, 2025
Change
0.0116.67%
Bid0.04
Ask0.11
volume696
Intrest1689
Strike
36
36
Last Price2.94Dec 12, 2025
Change
-0%
Bid2.28
Ask3
volume0
Intrest211
Last Price0.03Dec 15, 2025
Change
0.0457.14%
Bid0.02
Ask0.06
volume157
Intrest245
Strike
36.5
36.5
Last Price3.6Dec 15, 2025
Change
0.7727.21%
Bid2.71
Ask4.3
volume1
Intrest17
Last Price0.03Dec 15, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume89
Intrest1286
Strike
37
37
Last Price3.72Dec 15, 2025
Change
0.143.63%
Bid3.25
Ask4.2
volume23
Intrest32
Last Price0.02Dec 15, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume108
Intrest1444
Strike
37.5
37.5
Last Price4.5Dec 15, 2025
Change
0.5614.21%
Bid3.75
Ask4.5
volume7
Intrest2083
Last Price0.02Dec 15, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume8
Intrest633
Strike
38
38
Last Price4.5Dec 12, 2025
Change
-0%
Bid4.2
Ask5.85
volume0
Intrest1
Last Price0.01Dec 15, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume25
Intrest188
Strike
38.5
38.5
Last Price-
Change
-
Bid4.6
Ask6.9
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume1
Intrest493
Strike
39
39
Last Price4.3Dec 11, 2025
Change
-0%
Bid5.1
Ask6.9
volume0
Intrest1
Last Price0.02Dec 15, 2025
Change
-0%
Bid0.01
Ask0.02
volume137
Intrest5974
Strike
40
40
Last Price6.4Dec 12, 2025
Change
-0%
Bid6.2
Ask8.4
volume0
Intrest453
Last Price0.06Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest204
Strike
41
41
Last Price8.07Dec 15, 2025
Change
-
Bid7.05
Ask8.75
volume1
Intrest0
Last Price0.09Dec 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest197
Strike
42
42
Last Price-
Change
-
Bid7.85
Ask10.4
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
0.0150%
Bid-
Ask0.03
volume144
Intrest743
Strike
42.5
42.5
Last Price9Dec 12, 2025
Change
-0%
Bid8.55
Ask10.9
volume0
Intrest64
Last Price0.01Dec 15, 2025
Change
0.0375%
Bid-
Ask0.01
volume51
Intrest124
Strike
43
43
Last Price-
Change
-
Bid9
Ask11.4
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest1185
Strike
45
45
Last Price10.92Dec 01, 2025
Change
-0%
Bid11.1
Ask13.4
volume0
Intrest1
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest528
Strike
47.5
47.5
Last Price9.49Oct 03, 2025
Change
-0%
Bid13.4
Ask15.9
volume0
Intrest0
Last Price0.18Dec 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest164
Strike
50
50
Last Price11.95Oct 08, 2025
Change
-0%
Bid15.45
Ask18.4
volume0
Intrest0
Last Price0.03Nov 25, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest415
Strike
55
55
Last Price-
Change
-
Bid20.5
Ask23.4
volume0
Intrest0
