Options Chain for CHEWY INC CL A (CHWY) - $33.53 as of 11/14/2025 9:03:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.55 | 15.65 | 14.10 | 13.38 | 0.00 | 0.00% | 0.70 | 0 | 8 | 4.78 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:57 PM EST |
| 22.50 | 10.45 | 13.00 | 11.73 | % | 0.52 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 25.00 | 7.95 | 9.70 | 8.83 | 8.57 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.55 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:57 PM EST |
| 27.50 | 5.45 | 7.70 | 6.58 | 6.27 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 28.00 | 4.95 | 7.20 | 6.08 | % | 0.22 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 29.00 | 3.95 | 6.25 | 5.10 | % | 0.18 | 0 | 0 | 2.04 | 0.99 | 0.01 | -0.01 | 11/14/2025 3:59:57 PM EST | |||
| 30.00 | 3.10 | 5.00 | 4.05 | 3.35 | -0.33 | -8.97% | 0.13 | 1 | 59 | 1.64 | 0.97 | 0.03 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 31.00 | 2.35 | 3.55 | 2.95 | 2.96 | +0.23 | +8.43% | 0.10 | 9 | 71 | 1.13 | 0.91 | 0.08 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 32.00 | 1.48 | 2.97 | 2.23 | 1.85 | -0.06 | -3.15% | 0.07 | 19 | 204 | 1.15 | 0.80 | 0.14 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 32.50 | 1.20 | 1.50 | 1.35 | 1.51 | -0.40 | -20.95% | 0.04 | 27 | 143 | 0.36 | 0.72 | 0.17 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 33.00 | 1.10 | 1.38 | 1.24 | 1.12 | -0.18 | -13.85% | 0.04 | 145 | 442 | 0.49 | 0.63 | 0.19 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 33.50 | 0.82 | 0.88 | 0.85 | 0.84 | -0.13 | -13.41% | 0.03 | 239 | 480 | 0.41 | 0.53 | 0.19 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 34.00 | 0.56 | 0.76 | 0.66 | 0.59 | -0.08 | -11.94% | 0.02 | 5,430 | 5,999 | 0.45 | 0.44 | 0.19 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 34.50 | 0.42 | 0.58 | 0.50 | 0.49 | -0.02 | -3.93% | 0.01 | 958 | 239 | 0.46 | 0.35 | 0.18 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 35.00 | 0.27 | 0.31 | 0.29 | 0.33 | -0.07 | -17.50% | 0.01 | 539 | 4,580 | 0.42 | 0.27 | 0.16 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 35.50 | 0.20 | 0.28 | 0.24 | 0.20 | -0.10 | -33.34% | 0.01 | 54 | 259 | 0.46 | 0.20 | 0.13 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 36.00 | 0.09 | 0.18 | 0.14 | 0.15 | -0.08 | -34.79% | 0.00 | 110 | 575 | 0.43 | 0.15 | 0.11 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 36.50 | 0.03 | 0.12 | 0.08 | 0.11 | -0.03 | -21.43% | 0.00 | 12 | 165 | 0.39 | 0.11 | 0.08 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 37.00 | 0.05 | 0.13 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 139 | 364 | 0.49 | 0.08 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 37.50 | 0.02 | 0.15 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 1,252 | 0.52 | 0.05 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 38.00 | 0.02 | 0.19 | 0.11 | 0.19 | +0.13 | +216.67% | 0.00 | 230 | 1,886 | 0.59 | 0.03 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 38.50 | 0.00 | 0.27 | 0.14 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.86 | 0.02 | 0.02 | -0.01 | 11/12/2025 | 11/14/2025 3:59:57 PM EST |
| 39.00 | 0.01 | 0.13 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 230 | 0.62 | 0.02 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 39.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.70 | 0.01 | 0.01 | 0.00 | 11/10/2025 | 11/14/2025 3:59:57 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 4,265 | 0.61 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 40.50 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.79 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 690 | 0.91 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:57 PM EST |
| 41.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 17 | 0.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.82 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:57 PM EST |
| 42.50 | 0.01 | 0.10 | 0.06 | 0.01 | -0.16 | -94.12% | 0.00 | 46 | 2,497 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 36 | 1.05 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 43.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/14/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 810 | 1.03 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 2 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST | |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 537 | 1.22 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.50 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.53 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/14/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.89 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.07 | -87.50% | 0.00 | 8 | 67 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | 0.15 | +0.10 | +200.00% | 0.00 | 13 | 66 | 0.79 | -0.01 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 76 | 1,604 | 0.59 | -0.03 | 0.03 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 31.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 160 | 2,795 | 0.45 | -0.09 | 0.08 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 32.00 | 0.25 | 0.27 | 0.26 | 0.20 | -0.11 | -35.49% | 0.01 | 86 | 253 | 0.45 | -0.20 | 0.14 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 32.50 | 0.37 | 0.41 | 0.39 | 0.35 | -0.08 | -18.61% | 0.01 | 134 | 2,306 | 0.45 | -0.28 | 0.17 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 33.00 | 0.54 | 0.60 | 0.57 | 0.56 | -0.15 | -21.13% | 0.02 | 337 | 540 | 0.46 | -0.37 | 0.19 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 33.50 | 0.75 | 0.96 | 0.86 | 0.66 | -0.18 | -21.43% | 0.03 | 117 | 348 | 0.49 | -0.47 | 0.19 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 34.00 | 1.03 | 1.23 | 1.13 | 1.05 | -0.09 | -7.90% | 0.03 | 403 | 704 | 0.49 | -0.56 | 0.19 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 34.50 | 1.29 | 1.43 | 1.36 | 1.34 | -0.16 | -10.67% | 0.04 | 245 | 101 | 0.44 | -0.65 | 0.18 | -0.06 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 35.00 | 1.55 | 2.02 | 1.79 | 1.51 | -0.27 | -15.17% | 0.05 | 69 | 2,158 | 0.47 | -0.73 | 0.16 | -0.05 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 35.50 | 1.95 | 2.47 | 2.21 | 2.17 | -0.23 | -9.59% | 0.06 | 6 | 172 | 0.51 | -0.80 | 0.13 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 36.00 | 2.33 | 2.80 | 2.57 | 2.50 | -0.09 | -3.48% | 0.07 | 4 | 80 | 0.63 | -0.85 | 0.11 | -0.04 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 36.50 | 2.42 | 3.20 | 2.81 | 2.98 | -0.42 | -12.36% | 0.08 | 1 | 21 | 0.62 | -0.89 | 0.08 | -0.03 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 37.00 | 3.30 | 3.85 | 3.58 | 3.67 | 0.00 | 0.00% | 0.10 | 4 | 60 | 0.81 | -0.92 | 0.06 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 37.50 | 3.85 | 4.40 | 4.13 | 4.08 | +0.38 | +10.27% | 0.11 | 2 | 1,233 | 0.91 | -0.95 | 0.05 | -0.02 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 38.00 | 4.10 | 4.85 | 4.48 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.94 | -0.97 | 0.03 | -0.01 | 11/11/2025 | 11/14/2025 3:59:57 PM EST |
| 38.50 | 3.75 | 5.35 | 4.55 | 5.58 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.00 | -0.98 | 0.02 | -0.01 | 11/12/2025 | 11/14/2025 3:59:57 PM EST |
| 39.00 | 4.40 | 6.10 | 5.25 | 2.81 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.26 | -0.98 | 0.02 | -0.01 | 10/21/2025 | 11/14/2025 3:59:57 PM EST |
| 39.50 | 4.90 | 6.60 | 5.75 | 3.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 10/21/2025 | 11/14/2025 3:59:57 PM EST |
| 40.00 | 5.40 | 7.10 | 6.25 | 6.58 | -0.40 | -5.74% | 0.16 | 1 | 1,610 | 1.38 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:57 PM EST |
| 40.50 | 5.65 | 7.60 | 6.63 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/14/2025 3:59:57 PM EST |
| 41.00 | 6.30 | 8.10 | 7.20 | 7.98 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 3:59:57 PM EST |
| 41.50 | 6.75 | 8.55 | 7.65 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/14/2025 3:59:57 PM EST |
| 42.00 | 7.30 | 10.30 | 8.80 | % | 0.21 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 42.50 | 7.65 | 9.55 | 8.60 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/14/2025 3:59:57 PM EST |
| 43.00 | 8.15 | 10.05 | 9.10 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 43.50 | 8.10 | 10.55 | 9.33 | % | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 44.00 | 9.25 | 11.05 | 10.15 | % | 0.23 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 45.00 | 9.85 | 12.05 | 10.95 | 6.25 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.86 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/14/2025 3:59:57 PM EST |
| 46.00 | 11.15 | 13.05 | 12.10 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 47.00 | 12.35 | 14.05 | 13.20 | % | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:57 PM EST | |||
| 47.50 | 12.40 | 14.55 | 13.48 | 8.14 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 11/14/2025 3:59:57 PM EST |
| 50.00 | 15.35 | 17.25 | 16.30 | 15.76 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:57 PM EST |
| 55.00 | 20.15 | 22.45 | 21.30 | 20.74 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:57 PM EST |