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 | 10.05 | 12.45 | 11.25 | % | 0.49 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 24.00 | 9.50 | 11.20 | 10.35 | % | 0.43 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 25.00 | 8.55 | 10.20 | 9.38 | 8.50 | 0.00 | 0.00% | 0.38 | 15 | 15 | 1.94 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 26.00 | 7.50 | 9.20 | 8.35 | % | 0.32 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 26.50 | 7.00 | 8.70 | 7.85 | % | 0.30 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 27.00 | 6.50 | 8.20 | 7.35 | % | 0.27 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 27.50 | 6.00 | 7.70 | 6.85 | 7.35 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 1:00:03 PM EST |
| 28.00 | 5.50 | 7.20 | 6.35 | 5.53 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.42 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:03 PM EST |
| 28.50 | 5.00 | 6.70 | 5.85 | % | 0.21 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 29.00 | 4.70 | 6.30 | 5.50 | % | 0.19 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 29.50 | 4.20 | 5.80 | 5.00 | % | 0.17 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 30.00 | 3.70 | 5.30 | 4.50 | 3.79 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.17 | 1.00 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 30.50 | 3.20 | 4.80 | 4.00 | % | 0.13 | 0 | 0 | 1.08 | 1.00 | 0.01 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 31.00 | 2.75 | 4.30 | 3.53 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.00 | 0.98 | 0.03 | -0.01 | 11/10/2025 | 11/28/2025 1:00:03 PM EST |
| 31.50 | 2.25 | 3.70 | 2.98 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.83 | 0.97 | 0.04 | -0.01 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 32.00 | 2.68 | 3.10 | 2.89 | 2.93 | +0.21 | +7.73% | 0.09 | 10 | 8 | 0.67 | 0.93 | 0.07 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 32.50 | 1.70 | 2.74 | 2.22 | 2.03 | -0.37 | -15.42% | 0.07 | 2 | 30 | 0.69 | 0.89 | 0.10 | -0.03 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 33.00 | 1.83 | 2.17 | 2.00 | 1.98 | 0.00 | 0.00% | 0.06 | 104 | 431 | 0.41 | 0.83 | 0.13 | -0.03 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 33.50 | 1.50 | 1.78 | 1.64 | 1.65 | +0.04 | +2.49% | 0.05 | 50 | 272 | 0.44 | 0.76 | 0.16 | -0.04 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 34.00 | 1.01 | 1.42 | 1.22 | 1.19 | +0.20 | +20.21% | 0.04 | 159 | 486 | 0.39 | 0.67 | 0.19 | -0.05 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 34.50 | 0.71 | 0.88 | 0.80 | 0.83 | +0.10 | +13.70% | 0.02 | 219 | 222 | 0.33 | 0.57 | 0.21 | -0.05 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 35.00 | 0.59 | 0.63 | 0.61 | 0.62 | +0.07 | +12.73% | 0.02 | 310 | 523 | 0.37 | 0.46 | 0.22 | -0.05 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 35.50 | 0.39 | 0.43 | 0.41 | 0.45 | +0.01 | +2.28% | 0.01 | 65 | 217 | 0.37 | 0.36 | 0.21 | -0.05 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 36.00 | 0.26 | 0.29 | 0.28 | 0.27 | -0.01 | -3.58% | 0.01 | 102 | 341 | 0.37 | 0.26 | 0.18 | -0.04 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 36.50 | 0.16 | 0.24 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 75 | 143 | 0.39 | 0.18 | 0.15 | -0.03 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 37.00 | 0.02 | 0.14 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 14 | 256 | 0.33 | 0.13 | 0.11 | -0.03 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 37.50 | 0.00 | 0.13 | 0.07 | 0.13 | -0.02 | -13.34% | 0.00 | 17 | 33 | 0.45 | 0.08 | 0.08 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 38.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 254 | 0.56 | 0.05 | 0.05 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 38.50 | 0.00 | 0.36 | 0.18 | 0.06 | -0.69 | -92.00% | 0.00 | 12 | 0 | 0.77 | 0.03 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.82 | 0.01 | 0.02 | 0.00 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 39.50 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.36 | +0.32 | +800.00% | 0.00 | 1 | 135 | 0.89 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.31 | -0.26 | -45.62% | 0.00 | 1 | 63 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 42.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 48 | 0.80 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 1:00:03 PM EST |
| 45.00 | 0.00 | 0.22 | 0.11 | 0.11 | +0.07 | +175.00% | 0.00 | 12 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 46.00 | 0.00 | 0.27 | 0.14 | 0.47 | +0.06 | +14.64% | 0.00 | 1 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 50.00 | 0.00 | 0.26 | 0.13 | 0.38 | +0.02 | +5.56% | 0.00 | 1 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.73 | 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 | 2.51 | 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 | 2.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 26.00 | 0.00 | 0.06 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 1:00:03 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 1:00:03 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:03 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:03 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 29.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.62 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 30.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.25 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 1:00:03 PM EST |
| 31.00 | 0.00 | 0.19 | 0.10 | 0.12 | +0.03 | +33.34% | 0.00 | 4 | 990 | 0.70 | -0.02 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 31.50 | 0.00 | 0.63 | 0.32 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.99 | -0.03 | 0.04 | -0.01 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 32.00 | 0.05 | 0.13 | 0.09 | 0.06 | -0.10 | -62.50% | 0.00 | 1 | 302 | 0.44 | -0.07 | 0.07 | -0.02 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 32.50 | 0.09 | 0.14 | 0.12 | 0.13 | -0.42 | -76.37% | 0.00 | 9 | 186 | 0.41 | -0.11 | 0.10 | -0.03 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 33.00 | 0.15 | 0.26 | 0.21 | 0.17 | -0.19 | -52.78% | 0.01 | 15 | 347 | 0.42 | -0.17 | 0.13 | -0.03 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 33.50 | 0.25 | 0.29 | 0.27 | 0.26 | -0.18 | -40.91% | 0.01 | 40 | 227 | 0.39 | -0.24 | 0.16 | -0.04 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 34.00 | 0.36 | 0.42 | 0.39 | 0.43 | -0.15 | -25.87% | 0.01 | 52 | 544 | 0.37 | -0.33 | 0.19 | -0.05 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 34.50 | 0.53 | 0.60 | 0.57 | 0.61 | -0.26 | -29.89% | 0.02 | 86 | 251 | 0.36 | -0.43 | 0.21 | -0.05 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 35.00 | 0.79 | 0.85 | 0.82 | 0.84 | -0.21 | -20.00% | 0.02 | 104 | 611 | 0.36 | -0.54 | 0.22 | -0.05 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 35.50 | 1.09 | 1.16 | 1.13 | 1.14 | -0.25 | -17.99% | 0.03 | 15 | 64 | 0.36 | -0.64 | 0.21 | -0.05 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 36.00 | 1.41 | 1.54 | 1.48 | 1.46 | -1.62 | -52.60% | 0.04 | 31 | 71 | 0.36 | -0.74 | 0.18 | -0.04 | 11/28/2025 | 11/28/2025 1:00:03 PM EST |
| 36.50 | 1.20 | 3.85 | 2.53 | 2.78 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.47 | -0.82 | 0.15 | -0.03 | 11/17/2025 | 11/28/2025 1:00:03 PM EST |
| 37.00 | 2.05 | 3.45 | 2.75 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.08 | -0.87 | 0.11 | -0.03 | 11/25/2025 | 11/28/2025 1:00:03 PM EST |
| 37.50 | 2.47 | 3.90 | 3.19 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.14 | -0.92 | 0.08 | -0.02 | 11/21/2025 | 11/28/2025 1:00:03 PM EST |
| 38.00 | 2.85 | 4.40 | 3.63 | 3.94 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.22 | -0.95 | 0.05 | -0.01 | 11/18/2025 | 11/28/2025 1:00:03 PM EST |
| 38.50 | 3.35 | 4.90 | 4.13 | % | 0.11 | 0 | 0 | 1.29 | -0.97 | 0.03 | -0.01 | 11/28/2025 1:00:03 PM EST | |||
| 39.00 | 3.85 | 5.40 | 4.63 | 4.61 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.37 | -0.99 | 0.02 | 0.00 | 10/27/2025 | 11/28/2025 1:00:03 PM EST |
| 39.50 | 4.35 | 5.90 | 5.13 | % | 0.13 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 40.00 | 4.85 | 6.55 | 5.70 | % | 0.14 | 0 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 41.00 | 5.85 | 7.50 | 6.68 | 6.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 1:00:03 PM EST |
| 42.00 | 6.90 | 8.50 | 7.70 | % | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 43.00 | 7.75 | 9.50 | 8.63 | 8.17 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 1:00:03 PM EST |
| 44.00 | 8.85 | 10.25 | 9.55 | % | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 45.00 | 9.00 | 12.10 | 10.55 | % | 0.23 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 46.00 | 10.65 | 12.95 | 11.80 | % | 0.26 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST | |||
| 50.00 | 14.65 | 16.95 | 15.80 | % | 0.32 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:03 PM EST |