Options Chain for CHEWY INC CL A (CHWY) - $26.12 as of 3/27/2026 8:23:49 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 | 9.60 | 13.10 | 11.35 | % | 0.76 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 17.00 | 8.45 | 10.85 | 9.65 | % | 0.57 | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 18.00 | 7.65 | 9.60 | 8.63 | % | 0.48 | 0 | 0 | 1.48 | 0.97 | 0.01 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 19.00 | 6.70 | 8.75 | 7.73 | % | 0.41 | 0 | 0 | 1.40 | 0.95 | 0.02 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 20.00 | 5.95 | 7.75 | 6.85 | % | 0.34 | 0 | 0 | 1.26 | 0.92 | 0.03 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 21.00 | 4.90 | 6.90 | 5.90 | % | 0.28 | 0 | 0 | 1.18 | 0.88 | 0.04 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 22.00 | 4.20 | 5.85 | 5.03 | % | 0.23 | 0 | 0 | 1.03 | 0.83 | 0.05 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 23.00 | 3.75 | 4.20 | 3.98 | % | 0.17 | 0 | 0 | 0.59 | 0.77 | 0.06 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 24.00 | 2.97 | 3.50 | 3.24 | 3.96 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | 0.71 | 0.07 | -0.02 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 25.00 | 2.43 | 2.87 | 2.65 | % | 0.11 | 0 | 0 | 0.57 | 0.63 | 0.07 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 26.00 | 1.81 | 2.15 | 1.98 | % | 0.08 | 0 | 0 | 0.53 | 0.55 | 0.08 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 27.00 | 1.41 | 1.83 | 1.62 | % | 0.06 | 0 | 0 | 0.55 | 0.47 | 0.08 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 28.00 | 1.04 | 1.23 | 1.14 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.52 | 0.39 | 0.08 | -0.02 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 29.00 | 0.74 | 0.94 | 0.84 | 0.84 | -0.03 | -3.45% | 0.03 | 1 | 5 | 0.51 | 0.32 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 30.00 | 0.51 | 0.69 | 0.60 | % | 0.02 | 0 | 0 | 0.51 | 0.25 | 0.07 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 31.00 | 0.35 | 0.64 | 0.50 | % | 0.02 | 0 | 0 | 0.53 | 0.19 | 0.06 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 32.00 | 0.24 | 0.35 | 0.30 | 0.25 | % | 0.01 | 1 | 0 | 0.50 | 0.15 | 0.05 | -0.01 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 33.00 | 0.12 | 0.75 | 0.44 | % | 0.01 | 0 | 0 | 0.60 | 0.11 | 0.04 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.08 | 0.03 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.06 | 0.03 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.04 | 0.02 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.03 | 0.02 | 0.00 | 3/27/2026 3:59:52 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | -0.03 | 0.01 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | -0.05 | 0.02 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 20.00 | 0.15 | 0.28 | 0.22 | 0.27 | % | 0.01 | 2 | 0 | 0.61 | -0.08 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 21.00 | 0.25 | 0.47 | 0.36 | 0.33 | % | 0.02 | 10 | 0 | 0.61 | -0.12 | 0.04 | -0.01 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 22.00 | 0.40 | 0.59 | 0.50 | % | 0.02 | 0 | 0 | 0.59 | -0.17 | 0.05 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 23.00 | 0.61 | 0.92 | 0.77 | % | 0.03 | 0 | 0 | 0.59 | -0.23 | 0.06 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 24.00 | 0.67 | 1.18 | 0.93 | % | 0.04 | 0 | 0 | 0.54 | -0.29 | 0.07 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 25.00 | 1.21 | 1.48 | 1.35 | % | 0.05 | 0 | 0 | 0.55 | -0.37 | 0.07 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 26.00 | 1.63 | 2.03 | 1.83 | 1.63 | % | 0.07 | 1 | 0 | 0.55 | -0.45 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 27.00 | 2.15 | 2.56 | 2.36 | % | 0.09 | 0 | 0 | 0.54 | -0.53 | 0.08 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 28.00 | 2.77 | 3.20 | 2.99 | % | 0.11 | 0 | 0 | 0.54 | -0.61 | 0.08 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 29.00 | 3.45 | 3.85 | 3.65 | 2.93 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.52 | -0.68 | 0.08 | -0.02 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 30.00 | 3.90 | 4.80 | 4.35 | % | 0.14 | 0 | 0 | 0.48 | -0.75 | 0.07 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 31.00 | 4.20 | 5.80 | 5.00 | % | 0.16 | 0 | 0 | 0.73 | -0.81 | 0.06 | -0.02 | 3/27/2026 3:59:52 PM EST | |||
| 32.00 | 5.15 | 6.60 | 5.88 | 6.05 | % | 0.18 | 1 | 0 | 0.73 | -0.85 | 0.05 | -0.01 | 3/27/2026 | 3/27/2026 3:59:52 PM EST | |
| 33.00 | 5.80 | 7.60 | 6.70 | % | 0.20 | 0 | 0 | 0.79 | -0.89 | 0.04 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 34.00 | 6.60 | 8.50 | 7.55 | % | 0.22 | 0 | 0 | 0.81 | -0.92 | 0.03 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 35.00 | 7.55 | 9.50 | 8.53 | % | 0.24 | 0 | 0 | 0.86 | -0.94 | 0.03 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 36.00 | 7.95 | 11.90 | 9.93 | % | 0.28 | 0 | 0 | 1.40 | -0.96 | 0.02 | -0.01 | 3/27/2026 3:59:52 PM EST | |||
| 37.00 | 8.90 | 12.95 | 10.93 | % | 0.30 | 0 | 0 | 1.47 | -0.97 | 0.02 | 0.00 | 3/27/2026 3:59:52 PM EST |