Options Chain for CHEWY INC CL A (CHWY) - $26.61 as of 3/26/2026 7:28:14 AM 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 | 10.60 | 12.85 | 11.73 | % | 0.78 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 16.00 | 9.20 | 11.45 | 10.33 | % | 0.65 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 16.50 | 8.80 | 11.30 | 10.05 | % | 0.61 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 17.00 | 8.20 | 10.90 | 9.55 | % | 0.56 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 17.50 | 7.70 | 10.15 | 8.93 | % | 0.51 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 18.00 | 7.25 | 9.40 | 8.33 | % | 0.46 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 18.50 | 6.70 | 9.30 | 8.00 | % | 0.43 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 19.00 | 6.20 | 8.65 | 7.43 | % | 0.39 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 19.50 | 5.80 | 8.20 | 7.00 | 6.97 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 20.00 | 5.35 | 7.65 | 6.50 | 6.47 | 0.00 | 0.00% | 0.33 | 0 | 40 | 2.52 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 20.50 | 4.70 | 7.15 | 5.93 | % | 0.29 | 0 | 2 | 2.38 | 0.99 | 0.01 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 21.00 | 4.35 | 5.85 | 5.10 | 2.98 | 0.00 | 0.00% | 0.24 | 0 | 40 | 1.37 | 0.99 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 21.50 | 5.00 | 5.30 | 5.15 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.20 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 22.00 | 4.30 | 5.10 | 4.70 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 43 | 1.45 | 0.97 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 22.50 | 3.25 | 4.20 | 3.73 | 2.03 | 0.00 | 0.00% | 0.17 | 0 | 25 | 1.18 | 0.96 | 0.03 | -0.02 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 23.00 | 3.45 | 4.05 | 3.75 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 36 | 1.18 | 0.93 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 23.50 | 2.86 | 3.65 | 3.26 | 3.55 | 0.00 | 0.00% | 0.14 | 0 | 34 | 1.15 | 0.90 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 24.00 | 2.49 | 3.10 | 2.80 | 2.89 | 0.00 | 0.00% | 0.12 | 0 | 91 | 1.00 | 0.87 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 24.50 | 2.08 | 2.49 | 2.29 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.52 | 0.82 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 25.00 | 1.84 | 1.98 | 1.91 | 2.08 | 0.00 | 0.00% | 0.08 | 0 | 308 | 0.58 | 0.77 | 0.13 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 25.50 | 1.47 | 1.64 | 1.56 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 303 | 0.59 | 0.70 | 0.15 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 26.00 | 1.16 | 1.25 | 1.21 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 1,210 | 0.56 | 0.62 | 0.17 | -0.06 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 26.50 | 0.86 | 1.02 | 0.94 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 204 | 0.57 | 0.54 | 0.18 | -0.06 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 27.00 | 0.63 | 0.74 | 0.69 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 1,300 | 0.55 | 0.44 | 0.18 | -0.06 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 27.50 | 0.45 | 0.53 | 0.49 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.54 | 0.36 | 0.17 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 28.00 | 0.31 | 0.38 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5,195 | 0.54 | 0.28 | 0.15 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 28.50 | 0.18 | 0.30 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.54 | 0.22 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 29.00 | 0.12 | 0.21 | 0.17 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 555 | 0.54 | 0.17 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 29.50 | 0.07 | 0.34 | 0.21 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | 0.12 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 30.00 | 0.04 | 0.13 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.56 | 0.10 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 30.50 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.06 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.04 | 0.04 | -0.01 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 31.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.04 | 0.02 | 0.03 | -0.01 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.66 | 0.02 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.09 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.18 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 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 | 2.13 | 1.07 | % | 0.07 | 0 | 3 | 5.41 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.74 | 0.37 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.26 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.77 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 2.12 | 1.06 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 6 | 4.56 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 2.12 | 1.06 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 11 | 4.37 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | -0.01 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.70 | -0.01 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.21 | 0.11 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.15 | -0.01 | 0.01 | -0.01 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 22.00 | 0.02 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.83 | -0.03 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.04 | -0.04 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 23.00 | 0.01 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.63 | -0.07 | 0.05 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 23.50 | 0.08 | 0.21 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.69 | -0.10 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 24.00 | 0.13 | 0.23 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.65 | -0.13 | 0.09 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 24.50 | 0.18 | 0.30 | 0.24 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.62 | -0.18 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 25.00 | 0.30 | 0.37 | 0.34 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.61 | -0.23 | 0.13 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 25.50 | 0.42 | 0.55 | 0.49 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.61 | -0.30 | 0.15 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 26.00 | 0.58 | 0.65 | 0.62 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.57 | -0.38 | 0.17 | -0.06 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 26.50 | 0.80 | 0.93 | 0.87 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.58 | -0.47 | 0.18 | -0.06 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 27.00 | 1.03 | 1.18 | 1.11 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.56 | -0.56 | 0.18 | -0.06 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 27.50 | 1.33 | 1.50 | 1.42 | 1.42 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.56 | -0.64 | 0.17 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 28.00 | 1.65 | 1.86 | 1.76 | 1.71 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.57 | -0.72 | 0.15 | -0.05 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 28.50 | 1.99 | 2.32 | 2.16 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.52 | -0.78 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 29.00 | 2.03 | 2.91 | 2.47 | 2.72 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.83 | -0.83 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 29.50 | 2.51 | 3.20 | 2.86 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.72 | -0.88 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 30.00 | 3.10 | 4.25 | 3.68 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.26 | -0.90 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 30.50 | 3.25 | 4.80 | 4.03 | % | 0.13 | 0 | 0 | 1.38 | -0.94 | 0.05 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 31.00 | 4.15 | 4.80 | 4.48 | 4.55 | 0.00 | 0.00% | 0.14 | 0 | 41 | 1.04 | -0.96 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 31.50 | 4.05 | 5.80 | 4.93 | % | 0.16 | 0 | 0 | 1.54 | -0.98 | 0.03 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 32.00 | 5.10 | 5.60 | 5.35 | 5.25 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.92 | -0.98 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 33.00 | 6.05 | 6.60 | 6.33 | % | 0.19 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 34.00 | 7.10 | 7.60 | 7.35 | 7.25 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.13 | -1.00 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 35.00 | 8.05 | 8.60 | 8.33 | 8.47 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 36.00 | 9.10 | 9.60 | 9.35 | 9.40 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.33 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 37.00 | 10.00 | 10.60 | 10.30 | 10.45 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |