Options Chain for CHEWY INC CL A (CHWY) - $23.45 as of 3/25/2026 12:39:10 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 | 12.95 | 15.75 | 14.35 | % | 1.15 | 0 | 0 | 1.82 | 0.99 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 15.00 | 10.60 | 12.60 | 11.60 | 12.41 | +3.72 | +42.81% | 0.77 | 1 | 8 | 1.14 | 0.96 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 17.50 | 8.25 | 10.05 | 9.15 | 9.50 | % | 0.52 | 1 | 1,105 | 0.87 | 0.92 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 20.00 | 6.70 | 8.25 | 7.48 | 7.85 | +3.16 | +67.38% | 0.37 | 1 | 1,106 | 0.88 | 0.86 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 22.50 | 5.35 | 5.90 | 5.63 | 5.60 | +2.13 | +61.39% | 0.25 | 151 | 2,157 | 0.62 | 0.77 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 25.00 | 3.75 | 4.15 | 3.95 | 3.80 | +1.50 | +65.22% | 0.16 | 307 | 1,936 | 0.59 | 0.66 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 27.50 | 2.48 | 2.74 | 2.61 | 2.57 | +1.08 | +72.49% | 0.09 | 7,733 | 1,613 | 0.56 | 0.52 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 30.00 | 1.55 | 1.75 | 1.65 | 1.60 | +0.70 | +77.78% | 0.06 | 576 | 972 | 0.55 | 0.38 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 32.50 | 0.92 | 1.08 | 1.00 | 0.95 | +0.37 | +63.80% | 0.03 | 168 | 532 | 0.54 | 0.26 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 35.00 | 0.52 | 0.70 | 0.61 | 0.62 | +0.26 | +72.23% | 0.02 | 197 | 674 | 0.54 | 0.18 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 37.50 | 0.29 | 0.40 | 0.35 | 0.30 | +0.10 | +50.00% | 0.01 | 47 | 584 | 0.53 | 0.13 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 40.00 | 0.16 | 0.24 | 0.20 | 0.24 | +0.10 | +71.43% | 0.01 | 20 | 1,032 | 0.53 | 0.09 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 42.50 | 0.02 | 0.23 | 0.13 | 0.19 | +0.10 | +111.12% | 0.00 | 10 | 345 | 0.51 | 0.06 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 45.00 | 0.04 | 0.31 | 0.18 | 0.11 | -0.09 | -45.00% | 0.00 | 4 | 461 | 0.60 | 0.04 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 459 | 0.78 | 0.02 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 408 | 0.89 | 0.01 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 55.00 | 0.01 | 0.05 | 0.03 | 0.04 | % | 0.00 | 2 | 379 | 0.61 | 0.01 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 60.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 441 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 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 | 0.48 | 0.24 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 87 | 1.22 | -0.01 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:01 PM EST |
| 15.00 | 0.07 | 0.32 | 0.20 | 0.10 | -0.34 | -77.28% | 0.01 | 10 | 89 | 0.77 | -0.04 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 17.50 | 0.25 | 0.70 | 0.48 | 0.39 | -0.18 | -31.58% | 0.03 | 12 | 934 | 0.76 | -0.08 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 20.00 | 0.56 | 0.85 | 0.71 | 0.58 | -0.79 | -57.67% | 0.04 | 43 | 462 | 0.67 | -0.14 | 0.03 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 22.50 | 1.02 | 1.31 | 1.17 | 1.16 | -1.32 | -53.23% | 0.05 | 59 | 563 | 0.61 | -0.23 | 0.04 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 25.00 | 1.95 | 2.25 | 2.10 | 1.95 | -1.70 | -46.58% | 0.08 | 541 | 1,243 | 0.60 | -0.34 | 0.05 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 27.50 | 3.15 | 3.45 | 3.30 | 3.34 | -2.14 | -39.06% | 0.12 | 195 | 993 | 0.57 | -0.48 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 30.00 | 4.70 | 5.05 | 4.88 | 4.56 | -3.14 | -40.78% | 0.16 | 125 | 2,141 | 0.55 | -0.62 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 32.50 | 6.60 | 7.20 | 6.90 | 7.04 | % | 0.21 | 7 | 2,528 | 0.57 | -0.74 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 35.00 | 8.30 | 9.40 | 8.85 | 9.20 | -2.87 | -23.78% | 0.25 | 8 | 1,333 | 0.67 | -0.82 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST |
| 37.50 | 10.30 | 12.20 | 11.25 | 10.54 | % | 0.30 | 1 | 6,439 | 0.83 | -0.87 | 0.03 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 40.00 | 12.60 | 14.70 | 13.65 | 14.46 | % | 0.34 | 1 | 521 | 0.92 | -0.91 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 4:00:01 PM EST | |
| 42.50 | 14.70 | 17.60 | 16.15 | % | 0.38 | 0 | 247 | 1.09 | -0.94 | 0.02 | -0.01 | 3/25/2026 4:00:01 PM EST | |||
| 45.00 | 17.15 | 19.70 | 18.43 | % | 0.41 | 0 | 95 | 1.07 | -0.96 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 47.50 | 19.60 | 22.40 | 21.00 | % | 0.44 | 0 | 17 | 1.21 | -0.98 | 0.01 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 50.00 | 22.15 | 24.90 | 23.53 | % | 0.47 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 55.00 | 27.10 | 29.70 | 28.40 | % | 0.52 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST | |||
| 60.00 | 32.15 | 34.65 | 33.40 | % | 0.56 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/25/2026 4:00:01 PM EST |