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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.30 | 14.80 | 13.55 | % | 1.08 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/30/2026 3:59:57 PM EST | |||
| 15.00 | 9.40 | 12.40 | 10.90 | 10.82 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.85 | 0.99 | 0.00 | 0.00 | 2/19/2026 | 3/30/2026 3:59:57 PM EST |
| 17.50 | 8.10 | 9.70 | 8.90 | % | 0.51 | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.01 | 3/30/2026 3:59:57 PM EST | |||
| 20.00 | 5.90 | 7.10 | 6.50 | 6.54 | 0.00 | 0.00% | 0.33 | 0 | 98 | 1.00 | 0.90 | 0.03 | -0.01 | 3/27/2026 | 3/30/2026 3:59:57 PM EST |
| 22.50 | 3.95 | 4.70 | 4.33 | 4.40 | -0.81 | -15.55% | 0.19 | 61 | 34 | 0.59 | 0.79 | 0.05 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 25.00 | 2.43 | 2.64 | 2.54 | 2.38 | -0.12 | -4.80% | 0.10 | 21 | 235 | 0.54 | 0.63 | 0.08 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 27.50 | 1.29 | 1.43 | 1.36 | 1.31 | -0.10 | -7.10% | 0.05 | 78 | 307 | 0.53 | 0.41 | 0.08 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 30.00 | 0.60 | 0.67 | 0.64 | 0.65 | -0.05 | -7.15% | 0.02 | 5,123 | 12,492 | 0.52 | 0.23 | 0.07 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 32.50 | 0.23 | 0.33 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 17 | 3,621 | 0.51 | 0.12 | 0.04 | -0.01 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 35.00 | 0.01 | 0.27 | 0.14 | 0.13 | +0.02 | +18.19% | 0.00 | 10,050 | 22,456 | 0.49 | 0.06 | 0.03 | -0.01 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.15 | +0.06 | +66.67% | 0.00 | 1 | 84 | 0.71 | 0.03 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 40.00 | 0.01 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 113 | 0.55 | 0.01 | 0.01 | 0.00 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/30/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.08 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 100 | 0.86 | -0.01 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 17.50 | 0.07 | 0.31 | 0.19 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.76 | -0.04 | 0.01 | -0.01 | 3/26/2026 | 3/30/2026 3:59:57 PM EST |
| 20.00 | 0.15 | 0.46 | 0.31 | 0.29 | +0.01 | +3.58% | 0.02 | 4 | 209 | 0.63 | -0.10 | 0.03 | -0.01 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 22.50 | 0.60 | 0.82 | 0.71 | 0.71 | +0.04 | +5.97% | 0.03 | 53 | 200 | 0.59 | -0.21 | 0.05 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 25.00 | 1.44 | 1.58 | 1.51 | 1.58 | +0.10 | +6.76% | 0.06 | 41 | 269 | 0.56 | -0.38 | 0.08 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 27.50 | 2.67 | 3.10 | 2.89 | 2.91 | +0.11 | +3.93% | 0.11 | 29 | 246 | 0.55 | -0.59 | 0.08 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 30.00 | 4.50 | 4.80 | 4.65 | 4.80 | +0.06 | +1.27% | 0.15 | 54 | 243 | 0.53 | -0.77 | 0.07 | -0.02 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 32.50 | 6.25 | 7.10 | 6.68 | 6.65 | +0.05 | +0.76% | 0.21 | 4 | 589 | 0.64 | -0.88 | 0.04 | -0.01 | 3/30/2026 | 3/30/2026 3:59:57 PM EST |
| 35.00 | 8.05 | 9.50 | 8.78 | 7.85 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.72 | -0.94 | 0.03 | -0.01 | 3/26/2026 | 3/30/2026 3:59:57 PM EST |
| 37.50 | 10.35 | 13.05 | 11.70 | 11.00 | 0.00 | 0.00% | 0.31 | 0 | 50 | 1.26 | -0.97 | 0.01 | 0.00 | 3/25/2026 | 3/30/2026 3:59:57 PM EST |
| 40.00 | 12.80 | 15.50 | 14.15 | 12.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 2/10/2026 | 3/30/2026 3:59:57 PM EST |
| 42.50 | 15.30 | 17.85 | 16.58 | % | 0.39 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:57 PM EST | |||
| 45.00 | 17.80 | 20.55 | 19.18 | 18.41 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/30/2026 3:59:57 PM EST |
| 47.50 | 20.25 | 23.00 | 21.63 | % | 0.46 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:57 PM EST | |||
| 50.00 | 22.80 | 25.55 | 24.18 | % | 0.48 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/30/2026 3:59:57 PM EST |