Options Chain for CHEWY INC CL A (CHWY) - $27.01 as of 3/26/2026 8:33:08 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 | 13.40 | 16.60 | 15.00 | % | 1.20 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 15.00 | 10.40 | 13.50 | 11.95 | % | 0.80 | 0 | 3 | 1.84 | 0.99 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 17.50 | 8.85 | 10.15 | 9.50 | % | 0.54 | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.01 | 3/26/2026 4:00:01 PM EST | |||
| 20.00 | 7.05 | 7.80 | 7.43 | 7.10 | 0.00 | 0.00% | 0.37 | 0 | 99 | 0.86 | 0.93 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 22.50 | 4.95 | 5.40 | 5.18 | 5.21 | +0.21 | +4.20% | 0.23 | 2 | 32 | 0.55 | 0.84 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 25.00 | 3.20 | 3.50 | 3.35 | 3.54 | +0.56 | +18.80% | 0.13 | 78 | 221 | 0.54 | 0.70 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 27.50 | 1.76 | 2.02 | 1.89 | 2.04 | +0.31 | +17.92% | 0.07 | 90 | 312 | 0.51 | 0.51 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 30.00 | 0.95 | 1.03 | 0.99 | 1.02 | +0.17 | +20.00% | 0.03 | 117 | 12,329 | 0.50 | 0.33 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 32.50 | 0.42 | 0.54 | 0.48 | 0.45 | +0.05 | +12.50% | 0.01 | 201 | 3,443 | 0.50 | 0.19 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 35.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.02 | +10.00% | 0.01 | 31 | 22,445 | 0.50 | 0.11 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 37.50 | 0.07 | 0.12 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.50 | 0.06 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.60 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 11 | 0.66 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.49 | 0.25 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.94 | -0.01 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 17.50 | 0.05 | 0.16 | 0.11 | 0.08 | -0.03 | -27.28% | 0.01 | 8 | 244 | 0.69 | -0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 20.00 | 0.19 | 0.27 | 0.23 | 0.21 | -0.03 | -12.50% | 0.01 | 10 | 234 | 0.63 | -0.07 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 22.50 | 0.32 | 0.75 | 0.54 | 0.49 | -0.12 | -19.68% | 0.02 | 29 | 181 | 0.57 | -0.16 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 25.00 | 1.07 | 1.26 | 1.17 | 1.07 | -0.24 | -18.33% | 0.05 | 116 | 198 | 0.54 | -0.30 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 27.50 | 2.11 | 2.35 | 2.23 | 2.08 | -0.34 | -14.05% | 0.08 | 75 | 249 | 0.52 | -0.49 | 0.08 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 30.00 | 3.65 | 3.95 | 3.80 | 3.77 | -0.33 | -8.05% | 0.13 | 44 | 245 | 0.50 | -0.67 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 32.50 | 5.40 | 6.40 | 5.90 | 5.64 | -0.57 | -9.18% | 0.18 | 3 | 591 | 0.69 | -0.81 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 35.00 | 7.65 | 8.20 | 7.93 | 7.85 | -1.41 | -15.23% | 0.23 | 2 | 12 | 0.56 | -0.89 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:01 PM EST |
| 37.50 | 10.00 | 11.25 | 10.63 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 50 | 0.90 | -0.94 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 4:00:01 PM EST |
| 40.00 | 11.40 | 14.75 | 13.08 | % | 0.33 | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 42.50 | 14.10 | 17.25 | 15.68 | % | 0.37 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 45.00 | 16.60 | 19.75 | 18.18 | % | 0.40 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 47.50 | 19.10 | 22.25 | 20.68 | % | 0.44 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST | |||
| 50.00 | 21.60 | 24.70 | 23.15 | % | 0.46 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:01 PM EST |