Options Chain for CHEWY INC CL A (CHWY) - $25.70 as of 3/11/2026 8:48:51 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 | 8.45 | 11.10 | 9.78 | % | 0.65 | 0 | 0 | 1.80 | 0.98 | 0.01 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 16.00 | 7.90 | 10.15 | 9.03 | % | 0.56 | 0 | 0 | 1.65 | 0.97 | 0.01 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 17.00 | 6.50 | 9.20 | 7.85 | % | 0.46 | 0 | 0 | 1.51 | 0.94 | 0.02 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 18.00 | 5.80 | 8.30 | 7.05 | % | 0.39 | 0 | 0 | 1.40 | 0.91 | 0.02 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 19.00 | 4.95 | 7.45 | 6.20 | % | 0.33 | 0 | 0 | 1.30 | 0.88 | 0.03 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 20.00 | 3.90 | 6.60 | 5.25 | % | 0.26 | 0 | 0 | 1.23 | 0.83 | 0.04 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 21.00 | 3.35 | 5.85 | 4.60 | % | 0.22 | 0 | 0 | 1.15 | 0.79 | 0.05 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 22.00 | 3.55 | 4.60 | 4.08 | % | 0.19 | 0 | 0 | 0.72 | 0.74 | 0.05 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 23.00 | 2.90 | 3.75 | 3.33 | % | 0.14 | 0 | 0 | 0.68 | 0.68 | 0.06 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 24.00 | 2.46 | 3.15 | 2.81 | % | 0.12 | 0 | 0 | 0.69 | 0.61 | 0.06 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 25.00 | 2.01 | 2.58 | 2.30 | 2.45 | -0.28 | -10.26% | 0.09 | 25 | 3 | 0.68 | 0.55 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 26.00 | 1.56 | 2.09 | 1.83 | 1.97 | -0.26 | -11.66% | 0.07 | 7 | 1 | 0.67 | 0.48 | 0.07 | -0.03 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 27.00 | 1.26 | 1.65 | 1.46 | 2.06 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.66 | 0.41 | 0.07 | -0.03 | 3/10/2026 | 3/12/2026 3:59:45 PM EST |
| 28.00 | 0.96 | 1.31 | 1.14 | 1.33 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.65 | 0.35 | 0.07 | -0.03 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 29.00 | 0.63 | 1.09 | 0.86 | 1.15 | % | 0.03 | 1 | 0 | 0.64 | 0.29 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 3:59:45 PM EST | |
| 30.00 | 0.52 | 0.89 | 0.71 | 0.69 | -0.18 | -20.69% | 0.02 | 31 | 5 | 0.65 | 0.23 | 0.06 | -0.02 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 31.00 | 0.39 | 0.74 | 0.57 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.66 | 0.18 | 0.05 | -0.02 | 3/10/2026 | 3/12/2026 3:59:45 PM EST |
| 32.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.04 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 33.00 | 0.19 | 0.80 | 0.50 | % | 0.02 | 0 | 0 | 0.72 | 0.11 | 0.04 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 34.00 | 0.01 | 0.32 | 0.17 | 0.30 | -0.03 | -9.10% | 0.01 | 1 | 4 | 0.54 | 0.06 | 0.03 | -0.01 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 35.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.02 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.05 | 0.02 | -0.01 | 3/11/2026 | 3/12/2026 3:59:45 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 | 1.46 | -0.02 | 0.01 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | -0.03 | 0.01 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | -0.06 | 0.02 | -0.01 | 3/12/2026 3:59:45 PM EST | |||
| 18.00 | 0.01 | 0.40 | 0.21 | % | 0.01 | 0 | 0 | 0.63 | -0.09 | 0.02 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 19.00 | 0.01 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.64 | -0.12 | 0.03 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 20.00 | 0.01 | 0.86 | 0.44 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | -0.17 | 0.04 | -0.02 | 3/9/2026 | 3/12/2026 3:59:45 PM EST |
| 21.00 | 0.38 | 1.26 | 0.82 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.72 | -0.21 | 0.05 | -0.03 | 3/9/2026 | 3/12/2026 3:59:45 PM EST |
| 22.00 | 0.83 | 1.51 | 1.17 | % | 0.05 | 0 | 0 | 0.74 | -0.26 | 0.05 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 23.00 | 0.96 | 1.85 | 1.41 | % | 0.06 | 0 | 0 | 0.69 | -0.32 | 0.06 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 24.00 | 1.52 | 2.08 | 1.80 | % | 0.07 | 0 | 0 | 0.68 | -0.39 | 0.06 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 25.00 | 2.18 | 2.55 | 2.37 | % | 0.09 | 0 | 0 | 0.69 | -0.45 | 0.07 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 26.00 | 2.52 | 3.15 | 2.84 | 2.36 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.66 | -0.52 | 0.07 | -0.03 | 3/9/2026 | 3/12/2026 3:59:45 PM EST |
| 27.00 | 3.35 | 3.80 | 3.58 | % | 0.13 | 0 | 0 | 0.68 | -0.59 | 0.07 | -0.03 | 3/12/2026 3:59:45 PM EST | |||
| 28.00 | 3.80 | 4.50 | 4.15 | 3.72 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.64 | -0.65 | 0.07 | -0.03 | 3/6/2026 | 3/12/2026 3:59:45 PM EST |
| 29.00 | 4.55 | 5.25 | 4.90 | % | 0.17 | 0 | 0 | 0.62 | -0.71 | 0.06 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 30.00 | 5.25 | 6.10 | 5.68 | % | 0.19 | 0 | 0 | 0.76 | -0.77 | 0.06 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 31.00 | 5.50 | 7.25 | 6.38 | % | 0.21 | 0 | 0 | 0.92 | -0.82 | 0.05 | -0.02 | 3/12/2026 3:59:45 PM EST | |||
| 32.00 | 6.40 | 7.90 | 7.15 | 6.89 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.86 | -0.87 | 0.04 | -0.01 | 3/9/2026 | 3/12/2026 3:59:45 PM EST |
| 33.00 | 7.35 | 8.95 | 8.15 | 8.10 | % | 0.25 | 3 | 0 | 0.94 | -0.89 | 0.04 | -0.01 | 3/12/2026 | 3/12/2026 3:59:45 PM EST | |
| 34.00 | 8.80 | 9.90 | 9.35 | 8.78 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.88 | -0.94 | 0.03 | -0.01 | 3/11/2026 | 3/12/2026 3:59:45 PM EST |
| 35.00 | 9.80 | 10.75 | 10.28 | 9.32 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.88 | -0.95 | 0.02 | -0.01 | 3/6/2026 | 3/12/2026 3:59:45 PM EST |
| 36.00 | 10.20 | 11.80 | 11.00 | % | 0.31 | 0 | 0 | 1.03 | -0.95 | 0.02 | -0.01 | 3/12/2026 3:59:45 PM EST |