Options Chain for CHEWY INC CL A (CHWY) - $34.77 as of 11/28/2025 8:52:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 10.30 | 12.90 | 11.60 | % | 0.50 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 24.00 | 9.80 | 13.00 | 11.40 | % | 0.48 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 25.00 | 8.85 | 12.00 | 10.43 | % | 0.42 | 0 | 0 | 1.55 | 0.99 | 0.02 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 26.00 | 7.90 | 11.10 | 9.50 | % | 0.37 | 0 | 0 | 1.47 | 0.96 | 0.02 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 27.00 | 7.00 | 10.10 | 8.55 | % | 0.32 | 0 | 0 | 1.36 | 0.93 | 0.03 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 28.00 | 5.40 | 8.65 | 7.03 | % | 0.25 | 0 | 0 | 1.13 | 0.89 | 0.03 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 29.00 | 4.55 | 6.90 | 5.73 | % | 0.20 | 0 | 0 | 0.82 | 0.85 | 0.04 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 30.00 | 3.70 | 7.65 | 5.68 | % | 0.19 | 0 | 0 | 1.18 | 0.79 | 0.04 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 31.00 | 2.95 | 5.40 | 4.18 | % | 0.13 | 0 | 0 | 0.76 | 0.74 | 0.05 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 32.00 | 3.50 | 4.70 | 4.10 | % | 0.13 | 0 | 0 | 0.59 | 0.69 | 0.05 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 33.00 | 2.75 | 4.00 | 3.38 | % | 0.10 | 0 | 0 | 0.56 | 0.63 | 0.06 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 34.00 | 1.07 | 4.75 | 2.91 | % | 0.09 | 0 | 0 | 0.57 | 0.57 | 0.06 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 35.00 | 1.95 | 2.90 | 2.43 | % | 0.07 | 0 | 0 | 0.57 | 0.50 | 0.06 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 36.00 | 1.55 | 2.50 | 2.03 | % | 0.06 | 0 | 0 | 0.57 | 0.44 | 0.06 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 37.00 | 0.64 | 2.18 | 1.41 | % | 0.04 | 0 | 0 | 0.51 | 0.38 | 0.06 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 38.00 | 0.50 | 2.31 | 1.41 | % | 0.04 | 0 | 0 | 0.57 | 0.33 | 0.06 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 39.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 0.66 | 0.28 | 0.05 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 40.00 | 0.75 | 1.08 | 0.92 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | 0.23 | 0.05 | -0.02 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 41.00 | 0.50 | 1.05 | 0.78 | % | 0.02 | 0 | 0 | 0.58 | 0.19 | 0.04 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 42.00 | 0.15 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.53 | 0.15 | 0.04 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 43.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.03 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 44.00 | % | 0.00 | 0 | 0 | 1.15 | 0.10 | 0.03 | -0.01 | 11/28/2025 1:00:03 PM EST | ||||||
| 45.00 | 0.00 | 2.39 | 1.20 | % | 0.03 | 0 | 0 | 1.19 | 0.08 | 0.02 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 50.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 1.36 | 0.02 | 0.01 | 0.00 | 11/28/2025 1:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.93 | -0.01 | 0.02 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | -0.04 | 0.02 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | -0.07 | 0.03 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 28.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 0.87 | -0.11 | 0.03 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 29.00 | 0.00 | 1.53 | 0.77 | % | 0.03 | 0 | 0 | 0.85 | -0.15 | 0.04 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 30.00 | 0.09 | 1.54 | 0.82 | % | 0.03 | 0 | 0 | 0.52 | -0.21 | 0.04 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 31.00 | 0.50 | 2.17 | 1.34 | % | 0.04 | 0 | 0 | 0.60 | -0.26 | 0.05 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 32.00 | 1.15 | 1.90 | 1.53 | % | 0.05 | 0 | 0 | 0.57 | -0.31 | 0.05 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 33.00 | 1.55 | 2.30 | 1.93 | % | 0.06 | 0 | 0 | 0.57 | -0.37 | 0.06 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 34.00 | 2.00 | 3.20 | 2.60 | % | 0.08 | 0 | 0 | 0.61 | -0.43 | 0.06 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 35.00 | 0.84 | 4.65 | 2.75 | % | 0.08 | 0 | 0 | 0.52 | -0.50 | 0.06 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 36.00 | 2.35 | 5.25 | 3.80 | % | 0.11 | 0 | 0 | 0.62 | -0.56 | 0.06 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 37.00 | 3.55 | 4.75 | 4.15 | % | 0.11 | 0 | 0 | 0.55 | -0.62 | 0.06 | -0.03 | 11/28/2025 1:00:03 PM EST | |||
| 38.00 | 4.25 | 5.45 | 4.85 | % | 0.13 | 0 | 0 | 0.55 | -0.67 | 0.06 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 39.00 | 3.55 | 6.50 | 5.03 | % | 0.13 | 0 | 0 | 0.77 | -0.72 | 0.05 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 40.00 | 3.95 | 7.20 | 5.58 | % | 0.14 | 0 | 0 | 0.76 | -0.77 | 0.05 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 41.00 | 6.35 | 8.05 | 7.20 | % | 0.18 | 0 | 0 | 0.78 | -0.81 | 0.04 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 42.00 | 7.20 | 8.90 | 8.05 | % | 0.19 | 0 | 0 | 0.79 | -0.85 | 0.04 | -0.02 | 11/28/2025 1:00:03 PM EST | |||
| 43.00 | 7.30 | 9.80 | 8.55 | % | 0.20 | 0 | 0 | 0.81 | -0.88 | 0.03 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 44.00 | % | 0.00 | 0 | 0 | 1.03 | -0.90 | 0.03 | -0.01 | 11/28/2025 1:00:03 PM EST | ||||||
| 45.00 | 8.95 | 12.40 | 10.68 | % | 0.24 | 0 | 0 | 1.06 | -0.92 | 0.02 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 50.00 | 13.30 | 17.15 | 15.23 | % | 0.30 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 11/28/2025 1:00:03 PM EST |