Options Chain for CHEWY INC CL A (CHWY) - $26.12 as of 3/30/2026 2:53:19 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 | 8.90 | 12.85 | 10.88 | % | 0.73 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:57 PM EST | |||
| 16.00 | 8.00 | 11.85 | 9.93 | % | 0.62 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:57 PM EST | |||
| 17.00 | 7.40 | 10.45 | 8.93 | % | 0.53 | 0 | 0 | 1.89 | 0.99 | 0.00 | 0.00 | 3/30/2026 3:59:57 PM EST | |||
| 18.00 | 7.45 | 9.45 | 8.45 | 8.50 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.72 | 0.99 | 0.01 | 0.00 | 3/25/2026 | 3/30/2026 3:59:57 PM EST |
| 19.00 | 6.50 | 8.30 | 7.40 | % | 0.39 | 0 | 0 | 1.48 | 0.97 | 0.01 | -0.01 | 3/30/2026 3:59:57 PM EST | |||
| 20.00 | 5.75 | 7.20 | 6.48 | 6.90 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.28 | 0.94 | 0.03 | -0.01 | 3/26/2026 | 3/30/2026 3:59:57 PM EST |
| 21.00 | 4.35 | 6.50 | 5.43 | % | 0.26 | 0 | 0 | 1.26 | 0.90 | 0.04 | -0.01 | 3/30/2026 3:59:57 PM EST | |||
| 22.00 | 4.00 | 5.55 | 4.78 | 3.10 | 0.00 | 0.00% | 0.22 | 0 | 100 | 0.69 | 0.86 | 0.05 | -0.02 | 3/23/2026 | 3/30/2026 3:59:57 PM EST |
| 23.00 | 3.15 | 3.85 | 3.50 | 4.03 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | 0.79 | 0.07 | -0.02 | 3/25/2026 | 3/30/2026 3:59:57 PM EST |
| 24.00 | 2.34 | 3.05 | 2.70 | 3.36 | +0.01 | +0.30% | 0.11 | 2 | 9 | 0.49 | 0.72 | 0.08 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 25.00 | 1.99 | 2.49 | 2.24 | 2.72 | +0.42 | +18.27% | 0.09 | 2 | 42 | 0.56 | 0.63 | 0.09 | -0.03 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 26.00 | 1.33 | 1.85 | 1.59 | 1.60 | -0.21 | -11.61% | 0.06 | 6 | 9 | 0.51 | 0.54 | 0.10 | -0.03 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 27.00 | 1.08 | 1.43 | 1.26 | 1.20 | -0.69 | -36.51% | 0.05 | 11 | 18 | 0.54 | 0.44 | 0.10 | -0.03 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 28.00 | 0.59 | 1.17 | 0.88 | 1.09 | -0.44 | -28.76% | 0.03 | 4 | 51 | 0.53 | 0.35 | 0.09 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 29.00 | 0.49 | 0.80 | 0.65 | 0.60 | -0.05 | -7.70% | 0.02 | 7,164 | 25 | 0.54 | 0.27 | 0.08 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 30.00 | 0.33 | 0.48 | 0.41 | 0.40 | -0.14 | -25.93% | 0.01 | 17 | 22 | 0.51 | 0.21 | 0.07 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 31.00 | 0.21 | 0.35 | 0.28 | 0.27 | -0.01 | -3.58% | 0.01 | 1 | 107 | 0.52 | 0.15 | 0.06 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 32.00 | 0.15 | 0.28 | 0.22 | 0.18 | -0.22 | -55.00% | 0.01 | 3 | 33 | 0.54 | 0.11 | 0.05 | -0.01 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 33.00 | 0.01 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.54 | 0.08 | 0.04 | -0.01 | 3/27/2026 | 3/30/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.05 | 0.03 | -0.01 | 3/16/2026 | 3/30/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.04 | 0.02 | -0.01 | 3/24/2026 | 3/30/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.01 | 0.00 | 3/30/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.41 | 0.02 | 0.01 | 0.00 | 3/30/2026 3:59:57 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 | 0.43 | 0.22 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.45 | -0.01 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.30 | -0.01 | 0.01 | 0.00 | 3/20/2026 | 3/30/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.17 | -0.03 | 0.01 | -0.01 | 3/27/2026 | 3/30/2026 3:59:57 PM EST |
| 20.00 | 0.11 | 0.23 | 0.17 | 0.21 | -0.48 | -69.57% | 0.01 | 4 | 2 | 0.64 | -0.06 | 0.03 | -0.01 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 21.00 | 0.09 | 0.30 | 0.20 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.56 | -0.10 | 0.04 | -0.01 | 3/27/2026 | 3/30/2026 3:59:57 PM EST |
| 22.00 | 0.18 | 0.51 | 0.35 | 0.33 | -0.15 | -31.25% | 0.02 | 2 | 6 | 0.57 | -0.14 | 0.05 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 23.00 | 0.38 | 0.71 | 0.55 | 0.63 | +0.04 | +6.78% | 0.02 | 2 | 7 | 0.56 | -0.21 | 0.07 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 24.00 | 0.68 | 1.13 | 0.91 | 0.90 | +0.05 | +5.89% | 0.04 | 8 | 12 | 0.59 | -0.28 | 0.08 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 25.00 | 0.97 | 1.54 | 1.26 | 1.36 | +0.35 | +34.66% | 0.05 | 31 | 30 | 0.57 | -0.37 | 0.09 | -0.03 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 26.00 | 1.47 | 1.90 | 1.69 | 1.80 | +0.17 | +10.43% | 0.07 | 9 | 4 | 0.56 | -0.46 | 0.10 | -0.03 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 27.00 | 1.98 | 2.45 | 2.22 | 2.34 | +0.17 | +7.84% | 0.08 | 5 | 7 | 0.54 | -0.56 | 0.10 | -0.03 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 28.00 | 2.73 | 3.10 | 2.92 | 2.89 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.55 | -0.65 | 0.09 | -0.02 | 3/27/2026 | 3/30/2026 3:59:57 PM EST |
| 29.00 | 3.35 | 3.90 | 3.63 | 5.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | -0.73 | 0.08 | -0.02 | 3/23/2026 | 3/30/2026 3:59:57 PM EST |
| 30.00 | 3.10 | 4.75 | 3.93 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.66 | -0.79 | 0.07 | -0.02 | 3/27/2026 | 3/30/2026 3:59:57 PM EST |
| 31.00 | 3.95 | 6.10 | 5.03 | 5.27 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.88 | -0.85 | 0.06 | -0.02 | 3/27/2026 | 3/30/2026 3:59:57 PM EST |
| 32.00 | 5.00 | 7.00 | 6.00 | 4.97 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.92 | -0.89 | 0.05 | -0.01 | 3/26/2026 | 3/30/2026 3:59:57 PM EST |
| 33.00 | 6.10 | 7.95 | 7.03 | 7.12 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.97 | -0.92 | 0.04 | -0.01 | 3/27/2026 | 3/30/2026 3:59:57 PM EST |
| 34.00 | 6.35 | 8.80 | 7.58 | % | 0.22 | 0 | 0 | 0.97 | -0.95 | 0.03 | -0.01 | 3/30/2026 3:59:57 PM EST | |||
| 35.00 | 7.15 | 11.20 | 9.18 | % | 0.26 | 0 | 0 | 1.56 | -0.96 | 0.02 | -0.01 | 3/30/2026 3:59:57 PM EST | |||
| 36.00 | 8.35 | 12.20 | 10.28 | % | 0.29 | 0 | 0 | 1.63 | -0.98 | 0.01 | 0.00 | 3/30/2026 3:59:57 PM EST | |||
| 37.00 | 9.10 | 13.20 | 11.15 | % | 0.30 | 0 | 0 | 1.71 | -0.98 | 0.01 | 0.00 | 3/30/2026 3:59:57 PM EST |