Options Chain for CHEWY INC CL A (CHWY) - $34.22 as of 11/26/2025 8:13:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.65 | 33.15 | 31.90 | 37.10 | 0.00 | 0.00% | 12.76 | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 28.20 | 31.40 | 29.80 | 33.30 | 0.00 | 0.00% | 5.96 | 0 | 27 | 5.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:55 PM EST |
| 7.50 | 25.70 | 28.90 | 27.30 | 25.07 | 0.00 | 0.00% | 3.64 | 0 | 116 | 4.41 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 23.05 | 26.10 | 24.58 | 25.66 | 0.00 | 0.00% | 2.46 | 0 | 442 | 3.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 20.95 | 22.80 | 21.88 | 19.25 | 0.00 | 0.00% | 1.75 | 0 | 157 | 2.26 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 17.60 | 20.65 | 19.13 | 19.00 | 0.00 | 0.00% | 1.28 | 0 | 1,507 | 2.10 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 15.15 | 17.05 | 16.10 | 15.90 | 0.00 | 0.00% | 0.92 | 0 | 1,520 | 1.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 13.55 | 15.45 | 14.50 | 13.82 | 0.00 | 0.00% | 0.72 | 0 | 2,327 | 1.39 | 0.99 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 11.15 | 12.75 | 11.95 | 10.90 | 0.00 | 0.00% | 0.53 | 0 | 1,151 | 1.07 | 0.97 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 9.55 | 10.70 | 10.13 | 9.85 | +1.77 | +21.91% | 0.41 | 2 | 2,272 | 0.79 | 0.94 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 27.50 | 6.45 | 8.00 | 7.23 | 7.45 | 0.00 | 0.00% | 0.26 | 0 | 1,073 | 0.75 | 0.87 | 0.03 | -0.02 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 4.45 | 5.90 | 5.18 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 2,764 | 0.66 | 0.78 | 0.04 | -0.02 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 32.50 | 3.65 | 3.85 | 3.75 | 3.90 | +0.57 | +17.12% | 0.12 | 21 | 3,243 | 0.54 | 0.65 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 2.39 | 2.51 | 2.45 | 2.50 | +0.45 | +21.96% | 0.07 | 217 | 6,889 | 0.53 | 0.51 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 37.50 | 1.50 | 1.58 | 1.54 | 1.62 | +0.34 | +26.57% | 0.04 | 76 | 3,459 | 0.53 | 0.36 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.87 | 0.96 | 0.92 | 0.96 | +0.21 | +28.00% | 0.02 | 419 | 3,345 | 0.52 | 0.24 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 42.50 | 0.50 | 0.63 | 0.57 | 0.57 | +0.32 | +128.00% | 0.01 | 16 | 3,570 | 0.53 | 0.15 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.21 | 0.35 | 0.28 | 0.31 | +0.05 | +19.24% | 0.01 | 29 | 4,788 | 0.51 | 0.09 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 47.50 | 0.04 | 0.45 | 0.25 | 0.24 | +0.11 | +84.62% | 0.01 | 1 | 1,544 | 0.54 | 0.06 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.01 | -9.10% | 0.00 | 3 | 3,928 | 0.59 | 0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.70 | 0.02 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 0.01 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,171 | 0.57 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,130 | 0.75 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.73 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 130 | 3.32 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 81 | 4.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/26/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 603 | 2.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 626 | 2.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4,944 | 1.65 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,660 | 0.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,657 | 0.93 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 5,789 | 0.80 | -0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 0.02 | 0.32 | 0.17 | 0.12 | -0.03 | -20.00% | 0.01 | 1 | 819 | 0.66 | -0.03 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.16 | 0.32 | 0.24 | 0.20 | -0.14 | -41.18% | 0.01 | 3 | 1,322 | 0.61 | -0.06 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 27.50 | 0.24 | 0.71 | 0.48 | 0.45 | -0.23 | -33.83% | 0.02 | 53 | 2,073 | 0.56 | -0.13 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.87 | 1.17 | 1.02 | 0.92 | -0.34 | -26.99% | 0.03 | 114 | 7,937 | 0.56 | -0.22 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 32.50 | 1.70 | 1.83 | 1.77 | 1.73 | -0.24 | -12.19% | 0.05 | 336 | 3,698 | 0.52 | -0.35 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 2.90 | 3.00 | 2.95 | 2.84 | -1.27 | -30.90% | 0.08 | 7 | 3,345 | 0.52 | -0.49 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 37.50 | 4.40 | 4.65 | 4.53 | 4.33 | -1.36 | -23.91% | 0.12 | 3 | 2,284 | 0.51 | -0.64 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 6.00 | 6.85 | 6.43 | 6.73 | -1.50 | -18.23% | 0.16 | 2 | 2,841 | 0.50 | -0.76 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 42.50 | 8.15 | 9.60 | 8.88 | 9.48 | 0.00 | 0.00% | 0.21 | 0 | 568 | 0.80 | -0.85 | 0.04 | -0.02 | 11/11/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 10.30 | 11.90 | 11.10 | 12.50 | 0.00 | 0.00% | 0.25 | 0 | 2,092 | 0.86 | -0.91 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 47.50 | 12.75 | 14.25 | 13.50 | 9.83 | 0.00 | 0.00% | 0.28 | 0 | 226 | 0.92 | -0.94 | 0.02 | -0.01 | 9/22/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 14.00 | 16.60 | 15.30 | 18.60 | 0.00 | 0.00% | 0.31 | 0 | 72 | 0.96 | -0.97 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 52.50 | 16.90 | 19.35 | 18.13 | 14.14 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 10/3/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 19.40 | 21.85 | 20.63 | 19.08 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.19 | -0.99 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 24.40 | 27.65 | 26.03 | 27.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 29.40 | 32.65 | 31.03 | % | 0.48 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 70.00 | 34.40 | 37.65 | 36.03 | % | 0.51 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |