Options Chain for CHEWY INC CL A (CHWY) - $32.82 as of 11/7/2025 12:11:53 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 | 9.60 | 11.45 | 10.53 | % | 0.46 | 0 | 0 | 1.21 | 0.98 | 0.01 | -0.01 | 11/7/2025 11:59:07 AM EST | |||
| 24.00 | 8.60 | 10.50 | 9.55 | % | 0.40 | 0 | 0 | 1.13 | 0.96 | 0.01 | -0.01 | 11/7/2025 11:59:07 AM EST | |||
| 25.00 | 7.70 | 9.40 | 8.55 | % | 0.34 | 0 | 0 | 0.98 | 0.93 | 0.02 | -0.02 | 11/7/2025 11:59:07 AM EST | |||
| 26.00 | 6.75 | 8.50 | 7.63 | % | 0.29 | 0 | 0 | 0.93 | 0.92 | 0.02 | -0.02 | 11/7/2025 11:59:07 AM EST | |||
| 27.00 | 5.90 | 7.60 | 6.75 | % | 0.25 | 0 | 0 | 0.87 | 0.89 | 0.03 | -0.03 | 11/7/2025 11:59:07 AM EST | |||
| 28.00 | 5.05 | 6.75 | 5.90 | % | 0.21 | 0 | 0 | 0.83 | 0.85 | 0.04 | -0.03 | 11/7/2025 11:59:07 AM EST | |||
| 29.00 | 4.25 | 5.90 | 5.08 | 4.97 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.78 | 0.81 | 0.04 | -0.03 | 11/5/2025 | 11/7/2025 11:59:07 AM EST |
| 30.00 | 3.50 | 4.95 | 4.23 | % | 0.14 | 0 | 0 | 0.74 | 0.76 | 0.05 | -0.03 | 11/7/2025 11:59:07 AM EST | |||
| 31.00 | 3.85 | 4.25 | 4.05 | 3.45 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.63 | 0.70 | 0.05 | -0.04 | 11/5/2025 | 11/7/2025 11:59:07 AM EST |
| 32.00 | 3.15 | 3.65 | 3.40 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.62 | 0.64 | 0.06 | -0.04 | 11/6/2025 | 11/7/2025 11:59:07 AM EST |
| 33.00 | 2.60 | 3.05 | 2.83 | 2.85 | +0.07 | +2.52% | 0.09 | 1 | 2 | 0.56 | 0.58 | 0.06 | -0.04 | 11/7/2025 | 11/7/2025 11:59:07 AM EST |
| 34.00 | 2.10 | 2.59 | 2.35 | 2.20 | +0.62 | +39.25% | 0.07 | 2 | 16 | 0.60 | 0.52 | 0.07 | -0.04 | 11/7/2025 | 11/7/2025 11:59:07 AM EST |
| 35.00 | 1.67 | 2.04 | 1.86 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.58 | 0.45 | 0.07 | -0.04 | 11/4/2025 | 11/7/2025 11:59:07 AM EST |
| 36.00 | 1.32 | 1.70 | 1.51 | 1.52 | +0.05 | +3.41% | 0.04 | 3 | 11 | 0.61 | 0.39 | 0.06 | -0.04 | 11/7/2025 | 11/7/2025 11:59:07 AM EST |
| 37.00 | 1.05 | 1.40 | 1.23 | 1.28 | +0.52 | +68.43% | 0.03 | 5 | 7 | 0.60 | 0.33 | 0.06 | -0.03 | 11/7/2025 | 11/7/2025 11:59:07 AM EST |
| 38.00 | 0.91 | 1.18 | 1.05 | 0.90 | -0.10 | -10.00% | 0.03 | 1 | 8 | 0.60 | 0.28 | 0.06 | -0.03 | 11/7/2025 | 11/7/2025 11:59:07 AM EST |
| 39.00 | 0.60 | 0.96 | 0.78 | 0.60 | -0.20 | -25.00% | 0.02 | 1 | 8 | 0.59 | 0.23 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 11:59:07 AM EST |
| 40.00 | 0.50 | 0.79 | 0.65 | 0.63 | +0.03 | +5.00% | 0.02 | 4 | 12 | 0.59 | 0.19 | 0.05 | -0.02 | 11/7/2025 | 11/7/2025 11:59:07 AM EST |
| 41.00 | 0.10 | 0.71 | 0.41 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | 0.15 | 0.04 | -0.02 | 11/4/2025 | 11/7/2025 11:59:07 AM EST |
| 42.00 | 0.30 | 0.61 | 0.46 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.12 | 0.03 | -0.02 | 10/30/2025 | 11/7/2025 11:59:07 AM EST |
| 43.00 | 0.03 | 0.75 | 0.39 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.03 | -0.02 | 11/7/2025 11:59:07 AM EST | |||
| 44.00 | 0.01 | 2.34 | 1.18 | % | 0.03 | 0 | 0 | 0.83 | 0.08 | 0.02 | -0.01 | 11/7/2025 11:59:07 AM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.34 | 0.06 | 0.02 | -0.01 | 11/7/2025 11:59:07 AM EST | |||
| 50.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.01 | 0.00 | 11/7/2025 11:59:07 AM 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.27 | -0.02 | 0.01 | -0.01 | 11/7/2025 11:59:07 AM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.17 | -0.04 | 0.01 | -0.01 | 11/7/2025 11:59:07 AM EST | |||
| 25.00 | 0.01 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.59 | -0.07 | 0.02 | -0.02 | 11/7/2025 11:59:07 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | -0.08 | 0.02 | -0.02 | 11/4/2025 | 11/7/2025 11:59:07 AM EST |
| 27.00 | 0.30 | 0.87 | 0.59 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | -0.11 | 0.03 | -0.03 | 10/30/2025 | 11/7/2025 11:59:07 AM EST |
| 28.00 | 0.40 | 0.75 | 0.58 | % | 0.02 | 0 | 0 | 0.62 | -0.15 | 0.04 | -0.03 | 11/7/2025 11:59:07 AM EST | |||
| 29.00 | 0.60 | 0.89 | 0.75 | 0.65 | -0.15 | -18.75% | 0.03 | 30 | 3 | 0.62 | -0.19 | 0.04 | -0.03 | 11/7/2025 | 11/7/2025 11:59:07 AM EST |
| 30.00 | 0.86 | 1.15 | 1.01 | 0.95 | -0.18 | -15.93% | 0.03 | 11 | 22 | 0.62 | -0.24 | 0.05 | -0.03 | 11/7/2025 | 11/7/2025 11:59:07 AM EST |
| 31.00 | 1.11 | 1.47 | 1.29 | 1.41 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.59 | -0.30 | 0.05 | -0.04 | 11/4/2025 | 11/7/2025 11:59:07 AM EST |
| 32.00 | 1.47 | 1.85 | 1.66 | 1.86 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.60 | -0.36 | 0.06 | -0.04 | 11/3/2025 | 11/7/2025 11:59:07 AM EST |
| 33.00 | 1.96 | 2.29 | 2.13 | 2.02 | -0.49 | -19.53% | 0.06 | 21 | 19 | 0.61 | -0.42 | 0.06 | -0.04 | 11/7/2025 | 11/7/2025 11:59:07 AM EST |
| 34.00 | 2.43 | 2.79 | 2.61 | 2.78 | +0.14 | +5.31% | 0.08 | 1 | 6 | 0.58 | -0.48 | 0.07 | -0.04 | 11/7/2025 | 11/7/2025 11:59:07 AM EST |
| 35.00 | 3.00 | 3.40 | 3.20 | 3.34 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.58 | -0.55 | 0.07 | -0.04 | 11/6/2025 | 11/7/2025 11:59:07 AM EST |
| 36.00 | 3.65 | 4.00 | 3.83 | 4.74 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.56 | -0.61 | 0.06 | -0.04 | 11/4/2025 | 11/7/2025 11:59:07 AM EST |
| 37.00 | 4.20 | 4.70 | 4.45 | 4.87 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.58 | -0.67 | 0.06 | -0.03 | 11/5/2025 | 11/7/2025 11:59:07 AM EST |
| 38.00 | 5.00 | 5.45 | 5.23 | % | 0.14 | 0 | 0 | 0.55 | -0.72 | 0.06 | -0.03 | 11/7/2025 11:59:07 AM EST | |||
| 39.00 | 4.60 | 7.25 | 5.93 | 5.45 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.92 | -0.77 | 0.05 | -0.03 | 10/30/2025 | 11/7/2025 11:59:07 AM EST |
| 40.00 | 5.80 | 8.10 | 6.95 | 7.25 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.94 | -0.81 | 0.05 | -0.02 | 11/6/2025 | 11/7/2025 11:59:07 AM EST |
| 41.00 | 7.30 | 8.95 | 8.13 | 8.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.96 | -0.85 | 0.04 | -0.02 | 11/4/2025 | 11/7/2025 11:59:07 AM EST |
| 42.00 | 8.20 | 9.75 | 8.98 | % | 0.21 | 0 | 0 | 0.96 | -0.88 | 0.03 | -0.02 | 11/7/2025 11:59:07 AM EST | |||
| 43.00 | 8.95 | 10.80 | 9.88 | % | 0.23 | 0 | 0 | 1.03 | -0.90 | 0.03 | -0.02 | 11/7/2025 11:59:07 AM EST | |||
| 44.00 | 10.05 | 11.75 | 10.90 | % | 0.25 | 0 | 0 | 1.06 | -0.92 | 0.02 | -0.01 | 11/7/2025 11:59:07 AM EST | |||
| 45.00 | 10.30 | 12.95 | 11.63 | % | 0.26 | 0 | 0 | 1.17 | -0.94 | 0.02 | -0.01 | 11/7/2025 11:59:07 AM EST | |||
| 50.00 | 14.60 | 18.30 | 16.45 | % | 0.33 | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 11/7/2025 11:59:07 AM EST |