Options Chain for CHEWY INC CL A (CHWY) - $26.15 as of 3/10/2026 12:59:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.30 | 12.80 | 11.05 | % | 0.74 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:58:52 PM EST | |||
| 16.00 | 8.25 | 11.80 | 10.03 | 9.72 | % | 0.63 | 1 | 0 | 3.38 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 2:58:52 PM EST | |
| 17.00 | 7.30 | 10.85 | 9.08 | % | 0.53 | 0 | 0 | 3.09 | 0.99 | 0.01 | -0.01 | 3/10/2026 2:58:52 PM EST | |||
| 18.00 | 6.30 | 9.40 | 7.85 | % | 0.44 | 0 | 0 | 2.51 | 0.98 | 0.01 | -0.01 | 3/10/2026 2:58:52 PM EST | |||
| 19.00 | 5.65 | 8.30 | 6.98 | % | 0.37 | 0 | 0 | 2.21 | 0.96 | 0.02 | -0.02 | 3/10/2026 2:58:52 PM EST | |||
| 20.00 | 4.75 | 7.35 | 6.05 | 4.58 | 0.00 | 0.00% | 0.30 | 0 | 10 | 2.01 | 0.92 | 0.03 | -0.03 | 2/18/2026 | 3/10/2026 2:58:52 PM EST |
| 20.50 | 4.10 | 6.75 | 5.43 | % | 0.26 | 0 | 0 | 1.84 | 0.90 | 0.04 | -0.03 | 3/10/2026 2:58:52 PM EST | |||
| 21.00 | 3.70 | 6.15 | 4.93 | % | 0.23 | 0 | 0 | 1.67 | 0.88 | 0.04 | -0.03 | 3/10/2026 2:58:52 PM EST | |||
| 21.50 | 3.45 | 5.70 | 4.58 | % | 0.21 | 0 | 0 | 1.59 | 0.85 | 0.05 | -0.04 | 3/10/2026 2:58:52 PM EST | |||
| 22.00 | 3.60 | 5.25 | 4.43 | % | 0.20 | 0 | 0 | 1.51 | 0.82 | 0.05 | -0.04 | 3/10/2026 2:58:52 PM EST | |||
| 22.50 | 2.32 | 4.85 | 3.59 | % | 0.16 | 0 | 0 | 1.46 | 0.79 | 0.06 | -0.05 | 3/10/2026 2:58:52 PM EST | |||
| 23.00 | 3.25 | 3.60 | 3.43 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.79 | 0.76 | 0.07 | -0.05 | 2/12/2026 | 3/10/2026 2:58:52 PM EST |
| 23.50 | 3.00 | 3.15 | 3.08 | % | 0.13 | 0 | 0 | 0.86 | 0.72 | 0.07 | -0.05 | 3/10/2026 2:58:52 PM EST | |||
| 24.00 | 2.66 | 2.82 | 2.74 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.80 | 0.68 | 0.08 | -0.05 | 3/5/2026 | 3/10/2026 2:58:52 PM EST |
| 24.50 | 2.29 | 2.62 | 2.46 | % | 0.10 | 0 | 0 | 0.92 | 0.64 | 0.08 | -0.06 | 3/10/2026 2:58:52 PM EST | |||
| 25.00 | 1.99 | 2.23 | 2.11 | 2.38 | -0.02 | -0.84% | 0.08 | 10 | 34 | 0.77 | 0.60 | 0.09 | -0.06 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 25.50 | 1.83 | 1.97 | 1.90 | % | 0.07 | 0 | 0 | 0.81 | 0.55 | 0.09 | -0.06 | 3/10/2026 2:58:52 PM EST | |||
| 26.00 | 1.50 | 1.73 | 1.62 | 2.04 | +0.11 | +5.70% | 0.06 | 14 | 248 | 0.70 | 0.51 | 0.09 | -0.06 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 26.50 | 1.31 | 1.51 | 1.41 | 1.55 | -0.17 | -9.89% | 0.05 | 2 | 2 | 0.81 | 0.47 | 0.09 | -0.06 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 27.00 | 1.19 | 1.31 | 1.25 | 1.23 | -0.29 | -19.08% | 0.05 | 188 | 295 | 0.79 | 0.42 | 0.09 | -0.05 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 27.50 | 0.91 | 1.14 | 1.03 | 1.08 | -0.22 | -16.93% | 0.04 | 175 | 24 | 0.49 | 0.38 | 0.09 | -0.05 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 28.00 | 0.73 | 0.99 | 0.86 | 0.99 | -0.07 | -6.61% | 0.03 | 6 | 251 | 0.69 | 0.34 | 0.09 | -0.05 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 28.50 | 0.02 | 0.85 | 0.44 | 1.01 | +0.06 | +6.32% | 0.02 | 4 | 11 | 0.54 | 0.30 | 0.08 | -0.05 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 29.00 | 0.60 | 0.78 | 0.69 | 0.72 | -0.12 | -14.29% | 0.02 | 3 | 157 | 0.82 | 0.26 | 0.08 | -0.04 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 29.50 | 0.15 | 0.62 | 0.39 | 0.61 | +0.40 | +190.48% | 0.01 | 2 | 1 | 0.57 | 0.23 | 0.07 | -0.04 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 30.00 | 0.42 | 0.52 | 0.47 | 0.53 | -0.05 | -8.63% | 0.02 | 13 | 759 | 0.79 | 0.20 | 0.07 | -0.04 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 30.50 | 0.35 | 0.43 | 0.39 | 0.46 | +0.06 | +15.00% | 0.01 | 5 | 1 | 0.79 | 0.17 | 0.06 | -0.03 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 31.00 | 0.19 | 0.38 | 0.29 | 0.40 | +0.02 | +5.27% | 0.01 | 2 | 118 | 0.75 | 0.15 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 31.50 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.13 | 0.05 | -0.03 | 3/9/2026 | 3/10/2026 2:58:52 PM EST |
| 32.00 | 0.19 | 0.25 | 0.22 | 0.24 | -0.04 | -14.29% | 0.01 | 9 | 62 | 0.79 | 0.11 | 0.04 | -0.02 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 33.00 | 0.08 | 0.21 | 0.15 | 0.15 | -0.06 | -28.58% | 0.00 | 2 | 81 | 0.77 | 0.08 | 0.03 | -0.02 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 34.00 | 0.08 | 0.14 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 19 | 137 | 0.72 | 0.06 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 35.00 | 0.05 | 0.18 | 0.12 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 73 | 0.85 | 0.04 | 0.02 | -0.01 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.07 | -41.18% | 0.00 | 8 | 27 | 1.10 | 0.03 | 0.01 | -0.01 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.58 | 0.02 | 0.01 | -0.01 | 3/9/2026 | 3/10/2026 2:58:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.78 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:58:52 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 3/10/2026 2:58:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | -0.01 | 0.01 | -0.01 | 3/10/2026 2:58:52 PM EST | |||
| 18.00 | 0.00 | 0.77 | 0.39 | % | 0.02 | 0 | 0 | 1.77 | -0.02 | 0.01 | -0.01 | 3/10/2026 2:58:52 PM EST | |||
| 19.00 | 0.00 | 0.94 | 0.47 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.72 | -0.04 | 0.02 | -0.02 | 3/5/2026 | 3/10/2026 2:58:52 PM EST |
| 20.00 | 0.21 | 0.63 | 0.42 | 0.25 | +0.04 | +19.05% | 0.02 | 10 | 5,070 | 1.16 | -0.08 | 0.03 | -0.03 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 20.50 | 0.12 | 0.52 | 0.32 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.93 | -0.10 | 0.04 | -0.03 | 3/9/2026 | 3/10/2026 2:58:52 PM EST |
| 21.00 | 0.30 | 0.50 | 0.40 | 0.34 | -0.02 | -5.56% | 0.02 | 5 | 100 | 0.95 | -0.12 | 0.04 | -0.03 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 21.50 | 0.26 | 0.49 | 0.38 | % | 0.02 | 0 | 0 | 0.84 | -0.15 | 0.05 | -0.04 | 3/10/2026 2:58:52 PM EST | |||
| 22.00 | 0.48 | 0.58 | 0.53 | 0.51 | -0.02 | -3.78% | 0.02 | 28 | 416 | 0.92 | -0.18 | 0.05 | -0.04 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 22.50 | 0.47 | 0.70 | 0.59 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.84 | -0.21 | 0.06 | -0.05 | 3/9/2026 | 3/10/2026 2:58:52 PM EST |
| 23.00 | 0.65 | 0.82 | 0.74 | 0.69 | -0.19 | -21.60% | 0.03 | 20 | 86 | 0.88 | -0.24 | 0.07 | -0.05 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 23.50 | 0.73 | 0.98 | 0.86 | 0.87 | % | 0.04 | 1 | 0 | 0.83 | -0.28 | 0.07 | -0.05 | 3/10/2026 | 3/10/2026 2:58:52 PM EST | |
| 24.00 | 1.07 | 1.27 | 1.17 | 1.09 | -0.08 | -6.84% | 0.05 | 5,026 | 766 | 0.88 | -0.32 | 0.08 | -0.05 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 24.50 | 1.06 | 1.37 | 1.22 | % | 0.05 | 0 | 0 | 0.82 | -0.36 | 0.08 | -0.06 | 3/10/2026 2:58:52 PM EST | |||
| 25.00 | 1.34 | 1.55 | 1.45 | 1.42 | +0.03 | +2.16% | 0.06 | 12 | 5,127 | 0.83 | -0.40 | 0.09 | -0.06 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 25.50 | 1.55 | 1.84 | 1.70 | 1.71 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.82 | -0.45 | 0.09 | -0.06 | 3/9/2026 | 3/10/2026 2:58:52 PM EST |
| 26.00 | 1.82 | 2.06 | 1.94 | 2.01 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.81 | -0.49 | 0.09 | -0.06 | 3/9/2026 | 3/10/2026 2:58:52 PM EST |
| 26.50 | 2.06 | 2.36 | 2.21 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.80 | -0.53 | 0.09 | -0.06 | 3/9/2026 | 3/10/2026 2:58:52 PM EST |
| 27.00 | 2.37 | 2.64 | 2.51 | 2.61 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.80 | -0.58 | 0.09 | -0.05 | 3/6/2026 | 3/10/2026 2:58:52 PM EST |
| 27.50 | 2.60 | 2.96 | 2.78 | 2.76 | 0.00 | 0.00% | 0.10 | 0 | 300 | 0.80 | -0.62 | 0.09 | -0.05 | 3/9/2026 | 3/10/2026 2:58:52 PM EST |
| 28.00 | 3.05 | 3.30 | 3.18 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.79 | -0.66 | 0.09 | -0.05 | 3/9/2026 | 3/10/2026 2:58:52 PM EST |
| 28.50 | 3.45 | 3.70 | 3.58 | % | 0.13 | 0 | 0 | 0.78 | -0.70 | 0.08 | -0.05 | 3/10/2026 2:58:52 PM EST | |||
| 29.00 | 3.80 | 4.10 | 3.95 | 3.41 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.75 | -0.74 | 0.08 | -0.04 | 3/2/2026 | 3/10/2026 2:58:52 PM EST |
| 29.50 | 3.85 | 4.50 | 4.18 | % | 0.14 | 0 | 0 | 0.86 | -0.77 | 0.07 | -0.04 | 3/10/2026 2:58:52 PM EST | |||
| 30.00 | 3.65 | 5.20 | 4.43 | 6.24 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.03 | -0.80 | 0.07 | -0.04 | 2/18/2026 | 3/10/2026 2:58:52 PM EST |
| 30.50 | 3.95 | 5.45 | 4.70 | % | 0.15 | 0 | 0 | 0.94 | -0.83 | 0.06 | -0.03 | 3/10/2026 2:58:52 PM EST | |||
| 31.00 | 5.40 | 5.80 | 5.60 | 5.25 | -0.32 | -5.75% | 0.18 | 8 | 34 | 0.89 | -0.85 | 0.05 | -0.03 | 3/10/2026 | 3/10/2026 2:58:52 PM EST |
| 31.50 | 5.70 | 6.50 | 6.10 | % | 0.19 | 0 | 0 | 1.07 | -0.87 | 0.05 | -0.03 | 3/10/2026 2:58:52 PM EST | |||
| 32.00 | 6.10 | 7.05 | 6.58 | 6.27 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.15 | -0.89 | 0.04 | -0.02 | 3/2/2026 | 3/10/2026 2:58:52 PM EST |
| 33.00 | 6.60 | 7.90 | 7.25 | 6.29 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.14 | -0.92 | 0.03 | -0.02 | 2/26/2026 | 3/10/2026 2:58:52 PM EST |
| 34.00 | 7.75 | 8.70 | 8.23 | 7.88 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.07 | -0.94 | 0.03 | -0.01 | 2/11/2026 | 3/10/2026 2:58:52 PM EST |
| 35.00 | 8.75 | 9.85 | 9.30 | 9.50 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.27 | -0.96 | 0.02 | -0.01 | 3/6/2026 | 3/10/2026 2:58:52 PM EST |
| 36.00 | 9.95 | 10.85 | 10.40 | % | 0.29 | 0 | 0 | 1.34 | -0.97 | 0.01 | -0.01 | 3/10/2026 2:58:52 PM EST | |||
| 37.00 | 10.95 | 11.65 | 11.30 | % | 0.31 | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.01 | 3/10/2026 2:58:52 PM EST | |||
| 40.00 | 12.30 | 16.20 | 14.25 | % | 0.36 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:58:52 PM EST |