Options Chain for CHEWY INC CL A (CHWY) - $23.45 as of 3/24/2026 8:57:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.00 | 12.55 | 10.78 | 14.00 | 0.00 | 0.00% | 0.86 | 0 | 10 | 3.14 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/24/2026 4:00:05 PM EST |
| 15.00 | 8.15 | 9.60 | 8.88 | 11.23 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.13 | 0.99 | 0.01 | -0.01 | 3/10/2026 | 3/24/2026 4:00:05 PM EST |
| 16.00 | 7.15 | 8.25 | 7.70 | % | 0.48 | 0 | 0 | 1.66 | 0.98 | 0.01 | -0.01 | 3/24/2026 4:00:05 PM EST | |||
| 17.00 | 6.15 | 7.05 | 6.60 | % | 0.39 | 0 | 0 | 1.31 | 0.96 | 0.02 | -0.01 | 3/24/2026 4:00:05 PM EST | |||
| 17.50 | 5.90 | 6.80 | 6.35 | 6.28 | -1.41 | -18.34% | 0.36 | 3 | 16 | 1.41 | 0.94 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 18.00 | 4.60 | 6.70 | 5.65 | % | 0.31 | 0 | 0 | 1.57 | 0.92 | 0.03 | -0.02 | 3/24/2026 4:00:05 PM EST | |||
| 19.00 | 4.35 | 5.40 | 4.88 | % | 0.26 | 0 | 0 | 1.20 | 0.88 | 0.04 | -0.02 | 3/24/2026 4:00:05 PM EST | |||
| 19.50 | 3.40 | 4.70 | 4.05 | % | 0.21 | 0 | 0 | 0.99 | 0.85 | 0.05 | -0.03 | 3/24/2026 4:00:05 PM EST | |||
| 20.00 | 3.30 | 4.30 | 3.80 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 116 | 0.97 | 0.82 | 0.06 | -0.03 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 20.50 | 2.39 | 3.80 | 3.10 | 3.50 | % | 0.15 | 2 | 0 | 0.88 | 0.79 | 0.06 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST | |
| 21.00 | 3.15 | 3.40 | 3.28 | % | 0.16 | 0 | 0 | 0.75 | 0.75 | 0.07 | -0.03 | 3/24/2026 4:00:05 PM EST | |||
| 21.50 | 2.61 | 3.15 | 2.88 | % | 0.13 | 0 | 0 | 0.72 | 0.71 | 0.07 | -0.04 | 3/24/2026 4:00:05 PM EST | |||
| 22.00 | 2.49 | 2.81 | 2.65 | 2.56 | -0.29 | -10.18% | 0.12 | 5 | 2 | 0.76 | 0.67 | 0.08 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 22.50 | 2.14 | 2.43 | 2.29 | 2.04 | -0.50 | -19.69% | 0.10 | 9 | 364 | 0.72 | 0.63 | 0.08 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 23.00 | 2.05 | 2.29 | 2.17 | 2.09 | -0.28 | -11.82% | 0.09 | 8,462 | 5 | 0.75 | 0.59 | 0.09 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 23.50 | 1.76 | 1.85 | 1.81 | 1.83 | -0.19 | -9.41% | 0.08 | 99 | 5 | 0.74 | 0.55 | 0.09 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 24.00 | 1.49 | 1.71 | 1.60 | 1.55 | -0.14 | -8.29% | 0.07 | 39 | 159 | 0.74 | 0.50 | 0.09 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 24.50 | 1.22 | 1.47 | 1.35 | 1.35 | -0.18 | -11.77% | 0.06 | 38 | 59 | 0.72 | 0.46 | 0.09 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 25.00 | 1.09 | 1.23 | 1.16 | 1.18 | -0.08 | -6.35% | 0.05 | 892 | 8,764 | 0.72 | 0.41 | 0.09 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 25.50 | 0.91 | 1.06 | 0.99 | 0.87 | -0.32 | -26.90% | 0.04 | 3 | 41 | 0.71 | 0.37 | 0.09 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 26.00 | 0.72 | 1.00 | 0.86 | 0.83 | -0.13 | -13.55% | 0.03 | 37 | 6 | 0.72 | 0.33 | 0.08 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 26.50 | 0.58 | 0.84 | 0.71 | 0.68 | -0.08 | -10.53% | 0.03 | 33 | 2 | 0.71 | 0.29 | 0.08 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 27.00 | 0.51 | 0.73 | 0.62 | 0.61 | +0.01 | +1.67% | 0.02 | 35 | 38 | 0.71 | 0.26 | 0.07 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 27.50 | 0.42 | 0.55 | 0.49 | 0.50 | -0.04 | -7.41% | 0.02 | 2,574 | 6,650 | 0.69 | 0.23 | 0.07 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 28.00 | 0.30 | 0.56 | 0.43 | 0.43 | -0.04 | -8.52% | 0.02 | 5 | 28 | 0.70 | 0.20 | 0.06 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 28.50 | 0.22 | 0.50 | 0.36 | 0.41 | 0.00 | 0.00% | 0.01 | 10 | 6 | 0.70 | 0.17 | 0.06 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 29.00 | 0.21 | 0.49 | 0.35 | 0.24 | -0.13 | -35.14% | 0.01 | 5 | 25 | 0.74 | 0.15 | 0.05 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 29.50 | 0.20 | 0.50 | 0.35 | 0.18 | -0.04 | -18.19% | 0.01 | 8 | 2 | 0.77 | 0.13 | 0.05 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 30.00 | 0.12 | 0.40 | 0.26 | 0.27 | +0.02 | +8.00% | 0.01 | 195 | 1,100 | 0.74 | 0.11 | 0.04 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.37 | 0.19 | 0.08 | -0.02 | -20.00% | 0.01 | 36 | 5 | 0.92 | 0.08 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.17 | 0.09 | 0.10 | +0.09 | +900.00% | 0.00 | 5 | 39 | 0.81 | 0.06 | 0.03 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 32.50 | 0.05 | 0.12 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 17 | 1,555 | 0.72 | 0.05 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.14 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 10 | 0.84 | 0.04 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 0.83 | 0.03 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST | |
| 35.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 20 | 1,658 | 0.81 | 0.02 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 1,152 | 0.96 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 40.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 973 | 0.92 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 764 | 1.04 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.33 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/24/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,851 | 1.41 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/24/2026 4:00:05 PM EST |
| 55.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.38 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.54 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.31 | 0.16 | 0.16 | +0.08 | +100.00% | 0.01 | 1 | 5 | 1.37 | -0.01 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.25 | -0.02 | 0.01 | -0.01 | 3/24/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.38 | 0.19 | 0.15 | % | 0.01 | 18 | 0 | 1.13 | -0.04 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST | |
| 17.50 | 0.13 | 0.20 | 0.17 | 0.16 | -0.01 | -5.89% | 0.01 | 22 | 253 | 0.84 | -0.06 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 18.00 | 0.17 | 0.25 | 0.21 | 0.20 | -0.02 | -9.10% | 0.01 | 15 | 1 | 0.83 | -0.08 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 19.00 | 0.29 | 0.43 | 0.36 | 0.35 | -0.03 | -7.90% | 0.02 | 8 | 20 | 0.83 | -0.12 | 0.04 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 19.50 | 0.21 | 0.59 | 0.40 | 0.44 | +0.07 | +18.92% | 0.02 | 9 | 2 | 0.77 | -0.15 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 20.00 | 0.47 | 0.61 | 0.54 | 0.54 | +0.02 | +3.85% | 0.03 | 71 | 1,947 | 0.80 | -0.18 | 0.06 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 20.50 | 0.59 | 0.75 | 0.67 | % | 0.03 | 0 | 0 | 0.80 | -0.21 | 0.06 | -0.03 | 3/24/2026 4:00:05 PM EST | |||
| 21.00 | 0.68 | 0.89 | 0.79 | 0.82 | +0.07 | +9.34% | 0.04 | 15 | 214 | 0.79 | -0.25 | 0.07 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 21.50 | 0.89 | 1.02 | 0.96 | 1.00 | +0.12 | +13.64% | 0.04 | 2 | 58 | 0.79 | -0.29 | 0.07 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 22.00 | 1.04 | 1.28 | 1.16 | 1.15 | +0.13 | +12.75% | 0.05 | 10 | 2 | 0.79 | -0.33 | 0.08 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 22.50 | 1.23 | 1.44 | 1.34 | 1.33 | +0.08 | +6.40% | 0.06 | 58 | 2,131 | 0.77 | -0.37 | 0.08 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 23.00 | 1.49 | 1.66 | 1.58 | 1.55 | % | 0.07 | 41 | 0 | 0.78 | -0.41 | 0.09 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST | |
| 23.50 | 1.74 | 1.91 | 1.83 | 1.84 | % | 0.08 | 10 | 0 | 0.77 | -0.45 | 0.09 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST | |
| 24.00 | 1.98 | 2.16 | 2.07 | 2.01 | % | 0.09 | 20 | 2 | 0.76 | -0.50 | 0.09 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST | |
| 24.50 | 2.18 | 2.56 | 2.37 | 2.46 | % | 0.10 | 10 | 0 | 0.76 | -0.54 | 0.09 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST | |
| 25.00 | 2.62 | 2.87 | 2.75 | 2.58 | +0.21 | +8.87% | 0.11 | 77 | 1,820 | 0.79 | -0.58 | 0.09 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 25.50 | 2.94 | 3.25 | 3.10 | % | 0.12 | 0 | 0 | 0.79 | -0.63 | 0.09 | -0.04 | 3/24/2026 4:00:05 PM EST | |||
| 26.00 | 3.25 | 3.55 | 3.40 | 3.52 | % | 0.13 | 2 | 0 | 0.77 | -0.67 | 0.08 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST | |
| 26.50 | 3.65 | 3.90 | 3.78 | 3.80 | % | 0.14 | 1 | 0 | 0.77 | -0.71 | 0.08 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST | |
| 27.00 | 2.53 | 4.40 | 3.47 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.86 | -0.74 | 0.07 | -0.03 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 27.50 | 4.30 | 4.95 | 4.63 | 4.47 | +0.24 | +5.68% | 0.17 | 12 | 1,489 | 0.79 | -0.77 | 0.07 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 28.00 | 4.35 | 5.45 | 4.90 | 5.12 | +0.35 | +7.34% | 0.18 | 9 | 1 | 0.99 | -0.80 | 0.06 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 28.50 | 3.45 | 6.25 | 4.85 | % | 0.17 | 0 | 0 | 1.19 | -0.83 | 0.06 | -0.02 | 3/24/2026 4:00:05 PM EST | |||
| 29.00 | 3.90 | 7.00 | 5.45 | % | 0.19 | 0 | 0 | 1.35 | -0.85 | 0.05 | -0.02 | 3/24/2026 4:00:05 PM EST | |||
| 29.50 | 5.10 | 7.50 | 6.30 | % | 0.21 | 0 | 0 | 1.40 | -0.87 | 0.05 | -0.02 | 3/24/2026 4:00:05 PM EST | |||
| 30.00 | 6.50 | 7.45 | 6.98 | 6.60 | 0.00 | 0.00% | 0.23 | 0 | 1,687 | 1.18 | -0.89 | 0.04 | -0.02 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 31.00 | 7.40 | 8.40 | 7.90 | % | 0.25 | 0 | 0 | 1.24 | -0.92 | 0.03 | -0.01 | 3/24/2026 4:00:05 PM EST | |||
| 32.00 | 6.75 | 10.45 | 8.60 | % | 0.27 | 0 | 0 | 1.84 | -0.94 | 0.03 | -0.01 | 3/24/2026 4:00:05 PM EST | |||
| 32.50 | 8.90 | 9.90 | 9.40 | 9.00 | -0.10 | -1.10% | 0.29 | 1 | 1,439 | 1.36 | -0.95 | 0.02 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 33.00 | 9.10 | 11.30 | 10.20 | % | 0.31 | 0 | 0 | 1.85 | -0.96 | 0.02 | -0.01 | 3/24/2026 4:00:05 PM EST | |||
| 34.00 | 10.05 | 11.85 | 10.95 | % | 0.32 | 0 | 0 | 1.71 | -0.97 | 0.01 | -0.01 | 3/24/2026 4:00:05 PM EST | |||
| 35.00 | 11.15 | 12.50 | 11.83 | 11.42 | 0.00 | 0.00% | 0.34 | 0 | 1,055 | 1.59 | -0.98 | 0.01 | 0.00 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 37.50 | 13.85 | 14.95 | 14.40 | 13.90 | 0.00 | 0.00% | 0.38 | 0 | 251 | 1.72 | -0.99 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 4:00:05 PM EST |
| 40.00 | 16.10 | 17.35 | 16.73 | 15.00 | 0.00 | 0.00% | 0.42 | 0 | 872 | 1.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:05 PM EST |
| 42.50 | 17.95 | 20.95 | 19.45 | 17.15 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.56 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 4:00:05 PM EST |
| 45.00 | 19.80 | 23.10 | 21.45 | 9.18 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 3/24/2026 4:00:05 PM EST |
| 47.50 | 22.75 | 26.00 | 24.38 | % | 0.51 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 50.00 | 24.65 | 28.55 | 26.60 | % | 0.53 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 55.00 | 30.30 | 33.55 | 31.93 | 20.37 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 3/24/2026 4:00:05 PM EST |
| 60.00 | 35.65 | 37.90 | 36.78 | 25.34 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 3/24/2026 4:00:05 PM EST |