Options Chain for CHEWY INC CL A (CHWY) - $25.47 as of 3/16/2026 1:23:05 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 | 9.65 | 11.15 | 10.40 | % | 0.69 | 0 | 0 | 1.52 | 0.98 | 0.01 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 16.00 | 8.70 | 10.20 | 9.45 | % | 0.59 | 0 | 0 | 1.41 | 0.97 | 0.01 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 17.00 | 7.80 | 9.30 | 8.55 | % | 0.50 | 0 | 0 | 1.32 | 0.95 | 0.02 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 18.00 | 6.90 | 8.40 | 7.65 | % | 0.43 | 0 | 0 | 1.23 | 0.92 | 0.02 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 19.00 | 6.00 | 7.50 | 6.75 | % | 0.36 | 0 | 0 | 1.14 | 0.89 | 0.03 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 20.00 | 5.15 | 6.65 | 5.90 | % | 0.30 | 0 | 0 | 1.07 | 0.85 | 0.04 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 21.00 | 4.30 | 5.90 | 5.10 | % | 0.24 | 0 | 0 | 0.67 | 0.80 | 0.04 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 22.00 | 4.15 | 4.50 | 4.33 | % | 0.20 | 0 | 0 | 0.71 | 0.75 | 0.05 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 23.00 | 3.45 | 3.80 | 3.63 | % | 0.16 | 0 | 0 | 0.68 | 0.69 | 0.06 | -0.03 | 3/16/2026 3:59:57 PM EST | |||
| 24.00 | 2.84 | 3.20 | 3.02 | % | 0.13 | 0 | 0 | 0.67 | 0.63 | 0.06 | -0.03 | 3/16/2026 3:59:57 PM EST | |||
| 25.00 | 2.29 | 2.70 | 2.50 | % | 0.10 | 0 | 0 | 0.67 | 0.56 | 0.07 | -0.03 | 3/16/2026 3:59:57 PM EST | |||
| 26.00 | 1.81 | 2.23 | 2.02 | % | 0.08 | 0 | 0 | 0.66 | 0.50 | 0.07 | -0.03 | 3/16/2026 3:59:57 PM EST | |||
| 27.00 | 1.41 | 1.78 | 1.60 | % | 0.06 | 0 | 0 | 0.64 | 0.43 | 0.07 | -0.03 | 3/16/2026 3:59:57 PM EST | |||
| 28.00 | 1.06 | 1.49 | 1.28 | % | 0.05 | 0 | 0 | 0.64 | 0.36 | 0.07 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 29.00 | 0.79 | 1.12 | 0.96 | % | 0.03 | 0 | 0 | 0.62 | 0.30 | 0.06 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 30.00 | 0.60 | 0.95 | 0.78 | % | 0.03 | 0 | 0 | 0.63 | 0.25 | 0.06 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 31.00 | 0.45 | 1.14 | 0.80 | % | 0.03 | 0 | 0 | 0.69 | 0.20 | 0.05 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 32.00 | 0.15 | 0.51 | 0.33 | % | 0.01 | 0 | 0 | 0.55 | 0.16 | 0.05 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 33.00 | 0.30 | 0.37 | 0.34 | 0.32 | % | 0.01 | 4 | 0 | 0.61 | 0.13 | 0.04 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 34.00 | 0.20 | 0.33 | 0.27 | 0.27 | % | 0.01 | 2 | 0 | 0.62 | 0.11 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 35.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.03 | -0.01 | 3/16/2026 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.42 | -0.02 | 0.01 | 0.00 | 3/16/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.73 | 0.37 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.28 | -0.03 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.16 | -0.05 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:57 PM EST |
| 18.00 | 0.04 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.77 | -0.08 | 0.02 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 19.00 | 0.30 | 0.75 | 0.53 | % | 0.03 | 0 | 0 | 0.80 | -0.11 | 0.03 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 20.00 | 0.17 | 0.71 | 0.44 | % | 0.02 | 0 | 0 | 0.64 | -0.15 | 0.04 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 21.00 | 0.66 | 0.79 | 0.73 | % | 0.03 | 0 | 0 | 0.69 | -0.20 | 0.04 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 22.00 | 0.91 | 1.07 | 0.99 | 0.99 | % | 0.04 | 2 | 0 | 0.68 | -0.25 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 23.00 | 1.22 | 1.54 | 1.38 | % | 0.06 | 0 | 0 | 0.69 | -0.31 | 0.06 | -0.03 | 3/16/2026 3:59:57 PM EST | |||
| 24.00 | 1.61 | 1.94 | 1.78 | % | 0.07 | 0 | 0 | 0.68 | -0.37 | 0.06 | -0.03 | 3/16/2026 3:59:57 PM EST | |||
| 25.00 | 1.98 | 2.43 | 2.21 | 2.20 | % | 0.09 | 4 | 0 | 0.66 | -0.44 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 26.00 | 2.50 | 2.97 | 2.74 | 2.81 | % | 0.11 | 2 | 0 | 0.65 | -0.50 | 0.07 | -0.03 | 3/16/2026 | 3/16/2026 3:59:57 PM EST | |
| 27.00 | 3.20 | 3.55 | 3.38 | % | 0.13 | 0 | 0 | 0.65 | -0.57 | 0.07 | -0.03 | 3/16/2026 3:59:57 PM EST | |||
| 28.00 | 3.80 | 4.20 | 4.00 | % | 0.14 | 0 | 0 | 0.64 | -0.64 | 0.07 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 29.00 | 4.55 | 4.95 | 4.75 | % | 0.16 | 0 | 0 | 0.64 | -0.70 | 0.06 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 30.00 | 4.25 | 5.70 | 4.98 | % | 0.17 | 0 | 0 | 0.70 | -0.75 | 0.06 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 31.00 | 5.50 | 7.00 | 6.25 | % | 0.20 | 0 | 0 | 0.86 | -0.80 | 0.05 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 32.00 | 6.35 | 7.85 | 7.10 | % | 0.22 | 0 | 0 | 0.88 | -0.84 | 0.05 | -0.02 | 3/16/2026 3:59:57 PM EST | |||
| 33.00 | 7.25 | 8.75 | 8.00 | % | 0.24 | 0 | 0 | 0.90 | -0.87 | 0.04 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 34.00 | 8.15 | 9.65 | 8.90 | % | 0.26 | 0 | 0 | 0.92 | -0.89 | 0.03 | -0.01 | 3/16/2026 3:59:57 PM EST | |||
| 35.00 | 9.05 | 10.60 | 9.83 | % | 0.28 | 0 | 0 | 0.95 | -0.92 | 0.03 | -0.01 | 3/16/2026 3:59:57 PM EST |