Options Chain for CHEWY INC CL A (CHWY) - $23.45 as of 3/25/2026 12:39:10 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 | 10.20 | 13.55 | 11.88 | % | 0.79 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 16.00 | 9.85 | 11.55 | 10.70 | 10.60 | % | 0.67 | 4 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 17.00 | 8.90 | 10.25 | 9.58 | 9.34 | % | 0.56 | 2 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 18.00 | 7.35 | 9.50 | 8.43 | 8.40 | % | 0.47 | 10 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 19.00 | 6.90 | 8.50 | 7.70 | % | 0.41 | 0 | 0 | 1.85 | 0.99 | 0.01 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 19.50 | 5.75 | 8.00 | 6.88 | % | 0.35 | 0 | 0 | 1.75 | 0.99 | 0.01 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 20.00 | 5.40 | 7.50 | 6.45 | % | 0.32 | 0 | 1 | 1.66 | 0.99 | 0.01 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 20.50 | 5.50 | 7.10 | 6.30 | % | 0.31 | 0 | 0 | 1.63 | 0.98 | 0.01 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 21.00 | 5.05 | 6.60 | 5.83 | % | 0.28 | 0 | 0 | 1.54 | 0.96 | 0.02 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 21.50 | 4.55 | 6.10 | 5.33 | % | 0.25 | 0 | 0 | 1.44 | 0.95 | 0.03 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 22.00 | 4.10 | 5.60 | 4.85 | % | 0.22 | 0 | 0 | 1.35 | 0.93 | 0.04 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 22.50 | 3.55 | 5.15 | 4.35 | 2.12 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.28 | 0.91 | 0.05 | -0.02 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 23.00 | 3.10 | 4.40 | 3.75 | 3.35 | +1.43 | +74.48% | 0.16 | 13 | 32 | 1.04 | 0.89 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 23.50 | 2.94 | 3.50 | 3.22 | 3.75 | +2.09 | +125.91% | 0.14 | 5 | 18 | 0.70 | 0.85 | 0.07 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 24.00 | 2.64 | 3.20 | 2.92 | 3.20 | +1.80 | +128.58% | 0.12 | 25 | 36 | 0.51 | 0.81 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 24.50 | 2.30 | 2.94 | 2.62 | % | 0.11 | 0 | 0 | 0.59 | 0.77 | 0.09 | -0.03 | 3/25/2026 4:00:01 PM EST | |||
| 25.00 | 2.08 | 2.29 | 2.19 | 2.21 | +1.15 | +108.50% | 0.09 | 13 | 132 | 0.55 | 0.72 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 25.50 | 1.73 | 1.96 | 1.85 | 2.30 | +1.31 | +132.33% | 0.07 | 5 | 7 | 0.55 | 0.67 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 26.00 | 1.44 | 1.65 | 1.55 | 1.41 | +0.66 | +88.00% | 0.06 | 41 | 68 | 0.55 | 0.60 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 26.50 | 1.15 | 1.37 | 1.26 | 1.40 | +0.81 | +137.29% | 0.05 | 43 | 100 | 0.54 | 0.54 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 27.00 | 0.93 | 1.14 | 1.04 | 1.00 | +0.50 | +100.00% | 0.04 | 35 | 83 | 0.54 | 0.48 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 27.50 | 0.70 | 0.92 | 0.81 | 0.98 | +0.59 | +151.29% | 0.03 | 12 | 1 | 0.53 | 0.41 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 28.00 | 0.54 | 0.74 | 0.64 | 0.64 | +0.35 | +120.69% | 0.02 | 75 | 100 | 0.53 | 0.34 | 0.13 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 28.50 | 0.41 | 0.52 | 0.47 | 0.45 | +0.19 | +73.08% | 0.02 | 12 | 6 | 0.51 | 0.28 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 29.00 | 0.26 | 0.40 | 0.33 | 0.37 | % | 0.01 | 68 | 454 | 0.49 | 0.23 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 29.50 | 0.21 | 0.35 | 0.28 | 0.31 | % | 0.01 | 11 | 0 | 0.51 | 0.18 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 30.00 | 0.14 | 0.31 | 0.23 | 0.22 | +0.05 | +29.42% | 0.01 | 49 | 16 | 0.52 | 0.14 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 31.00 | 0.01 | 0.18 | 0.10 | 0.11 | -0.26 | -70.27% | 0.00 | 60 | 32 | 0.46 | 0.09 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.22 | 0.11 | 0.05 | -0.07 | -58.34% | 0.00 | 21 | 26 | 0.71 | 0.04 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 37 | 0.92 | 0.02 | 0.02 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.24 | 0.12 | 0.05 | % | 0.00 | 6 | 3 | 0.89 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 10 | 68 | 1.05 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 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 | 1.39 | 0.70 | % | 0.05 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.12 | -80.00% | 0.00 | 3 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.17 | -85.00% | 0.00 | 2 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.34 | -94.45% | 0.00 | 350 | 2 | 0.75 | -0.01 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.28 | 0.14 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | -0.01 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.34 | 0.17 | 0.25 | -0.23 | -47.92% | 0.01 | 8 | 130 | 1.17 | -0.01 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.27 | 0.14 | 0.10 | -0.50 | -83.34% | 0.01 | 2 | 3 | 1.02 | -0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 21.00 | 0.01 | 0.23 | 0.12 | 0.10 | -0.60 | -85.72% | 0.01 | 10 | 30 | 0.71 | -0.04 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 21.50 | 0.01 | 0.25 | 0.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.66 | -0.05 | 0.03 | -0.02 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 22.00 | 0.02 | 0.26 | 0.14 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.07 | 0.04 | -0.02 | 3/23/2026 | 3/25/2026 4:00:01 PM EST |
| 22.50 | 0.11 | 0.19 | 0.15 | 0.22 | -1.06 | -82.82% | 0.01 | 12 | 8 | 0.62 | -0.09 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 23.00 | 0.20 | 0.28 | 0.24 | 0.30 | -1.12 | -78.88% | 0.01 | 6 | 67 | 0.65 | -0.11 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 23.50 | 0.05 | 0.36 | 0.21 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.53 | -0.15 | 0.07 | -0.03 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 24.00 | 0.30 | 0.45 | 0.38 | 0.35 | -1.62 | -82.24% | 0.02 | 113 | 94 | 0.61 | -0.19 | 0.08 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 24.50 | 0.29 | 0.56 | 0.43 | 0.41 | -1.83 | -81.70% | 0.02 | 4 | 1 | 0.56 | -0.23 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 25.00 | 0.51 | 0.70 | 0.61 | 0.55 | -1.95 | -78.00% | 0.02 | 26 | 45 | 0.59 | -0.28 | 0.11 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 25.50 | 0.67 | 0.80 | 0.74 | 0.70 | % | 0.03 | 2 | 0 | 0.56 | -0.34 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 26.00 | 0.83 | 1.05 | 0.94 | 0.89 | -2.31 | -72.19% | 0.04 | 106 | 151 | 0.56 | -0.40 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 26.50 | 1.03 | 1.22 | 1.13 | 1.05 | -2.61 | -71.32% | 0.04 | 25 | 13 | 0.55 | -0.46 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 27.00 | 1.36 | 1.52 | 1.44 | 1.38 | -2.62 | -65.50% | 0.05 | 274 | 8 | 0.56 | -0.52 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 27.50 | 1.57 | 1.80 | 1.69 | % | 0.06 | 0 | 0 | 0.54 | -0.59 | 0.13 | -0.04 | 3/25/2026 4:00:01 PM EST | |||
| 28.00 | 1.94 | 2.11 | 2.03 | 4.92 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.54 | -0.66 | 0.13 | -0.03 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 28.50 | 2.20 | 2.45 | 2.33 | % | 0.08 | 0 | 0 | 0.54 | -0.72 | 0.12 | -0.03 | 3/25/2026 4:00:01 PM EST | |||
| 29.00 | 2.41 | 2.97 | 2.69 | 2.55 | % | 0.09 | 10 | 2 | 0.63 | -0.77 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 29.50 | 2.50 | 4.40 | 3.45 | % | 0.12 | 0 | 0 | 1.16 | -0.82 | 0.09 | -0.02 | 3/25/2026 4:00:01 PM EST | |||
| 30.00 | 2.95 | 4.00 | 3.48 | 4.00 | -2.58 | -39.21% | 0.12 | 10 | 10 | 0.77 | -0.86 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 31.00 | 4.15 | 4.75 | 4.45 | 4.45 | % | 0.14 | 1 | 19 | 0.72 | -0.91 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 32.00 | 4.65 | 6.35 | 5.50 | 8.81 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.18 | -0.96 | 0.03 | -0.01 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 33.00 | 5.55 | 7.70 | 6.63 | % | 0.20 | 0 | 3 | 1.48 | -0.98 | 0.02 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 34.00 | 6.60 | 8.65 | 7.63 | % | 0.22 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 35.00 | 7.55 | 9.70 | 8.63 | % | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 36.00 | 8.55 | 10.65 | 9.60 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 37.00 | 9.55 | 11.65 | 10.60 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST |