Options Chain for CHEWY INC CL A (CHWY) - $25.51 as of 3/4/2026 8:59:42 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 | 9.25 | 11.70 | 10.48 | 10.44 | -1.39 | -11.75% | 0.70 | 2 | 24 | 8.21 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 16.00 | 8.70 | 9.85 | 9.28 | 9.05 | -2.04 | -18.40% | 0.58 | 8 | 6 | 5.00 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 17.00 | 7.65 | 8.80 | 8.23 | 8.17 | -2.37 | -22.49% | 0.48 | 14 | 4 | 4.30 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 18.00 | 6.70 | 7.80 | 7.25 | 7.22 | -2.12 | -22.70% | 0.40 | 15 | 6 | 3.81 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 19.00 | 5.80 | 6.65 | 6.23 | 6.33 | -2.13 | -25.18% | 0.33 | 11 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 19.50 | 5.60 | 6.30 | 5.95 | 5.95 | -2.10 | -26.09% | 0.31 | 4 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 20.00 | 5.10 | 5.70 | 5.40 | 5.30 | -1.60 | -23.19% | 0.27 | 12 | 32 | 2.59 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 20.50 | 4.55 | 5.35 | 4.95 | 5.16 | -1.30 | -20.13% | 0.24 | 2 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 21.00 | 4.10 | 5.00 | 4.55 | 4.77 | -1.93 | -28.81% | 0.22 | 1 | 51 | 2.94 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 21.50 | 3.45 | 4.90 | 4.18 | 4.43 | -1.31 | -22.83% | 0.19 | 1 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 22.00 | 3.10 | 4.00 | 3.55 | 4.04 | -1.31 | -24.49% | 0.16 | 11 | 5 | 2.46 | 1.00 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 22.50 | 2.10 | 4.15 | 3.13 | 2.16 | 0.00 | 0.00% | 0.14 | 0 | 11 | 3.34 | 0.99 | 0.02 | -0.01 | 2/18/2026 | 3/4/2026 4:00:06 PM EST |
| 23.00 | 1.55 | 3.75 | 2.65 | 4.74 | 0.00 | 0.00% | 0.12 | 0 | 7 | 3.21 | 0.98 | 0.05 | -0.02 | 2/27/2026 | 3/4/2026 4:00:06 PM EST |
| 23.50 | 1.10 | 3.55 | 2.33 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 11 | 3.36 | 0.94 | 0.09 | -0.04 | 2/26/2026 | 3/4/2026 4:00:06 PM EST |
| 24.00 | 1.44 | 1.66 | 1.55 | 1.54 | -1.79 | -53.76% | 0.06 | 85 | 146 | 0.91 | 0.88 | 0.15 | -0.09 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 24.50 | 1.00 | 1.22 | 1.11 | 1.70 | -0.50 | -22.73% | 0.05 | 1 | 67 | 0.44 | 0.80 | 0.22 | -0.11 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 25.00 | 0.70 | 0.82 | 0.76 | 0.75 | -1.35 | -64.29% | 0.03 | 291 | 259 | 0.56 | 0.68 | 0.28 | -0.13 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 25.50 | 0.42 | 0.55 | 0.49 | 0.51 | -0.66 | -56.41% | 0.02 | 255 | 48 | 0.68 | 0.53 | 0.34 | -0.13 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 26.00 | 0.20 | 0.32 | 0.26 | 0.24 | -0.86 | -78.19% | 0.01 | 393 | 1,686 | 0.58 | 0.36 | 0.32 | -0.11 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 26.50 | 0.14 | 0.16 | 0.15 | 0.14 | -0.36 | -72.00% | 0.01 | 2,037 | 252 | 0.62 | 0.23 | 0.24 | -0.09 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.45 | -84.91% | 0.00 | 160 | 363 | 0.63 | 0.16 | 0.17 | -0.08 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 27.50 | 0.01 | 0.14 | 0.08 | 0.05 | -0.24 | -82.76% | 0.00 | 72 | 298 | 0.72 | 0.10 | 0.12 | -0.06 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 28.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.16 | -84.22% | 0.00 | 131 | 792 | 0.77 | 0.07 | 0.08 | -0.04 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 28.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 8 | 267 | 0.78 | 0.05 | 0.06 | -0.03 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 29.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 12 | 1,020 | 0.89 | 0.03 | 0.04 | -0.02 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 29.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 24 | 118 | 1.00 | 0.02 | 0.02 | -0.01 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 362 | 1.00 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 30.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.55 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 147 | 1.38 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 31.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.33 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 114 | 1.73 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 39 | 1.90 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 110 | 1.78 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 36.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 2 | 72 | 2.95 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 37.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.96 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 4:00:06 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 39.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.42 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 41.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 1.13 | 0.57 | % | 0.01 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 4:00:06 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 19.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 4:00:06 PM EST |
| 20.50 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.42 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 4:00:06 PM EST |
| 21.50 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.50 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 42 | 1.12 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.04 | -0.01 | 0.02 | -0.01 | 2/26/2026 | 3/4/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.35 | -0.02 | 0.05 | -0.02 | 3/3/2026 | 3/4/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 65 | 112 | 0.94 | -0.06 | 0.09 | -0.04 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 24.00 | 0.03 | 0.26 | 0.15 | 0.12 | +0.07 | +140.00% | 0.01 | 65 | 197 | 0.84 | -0.12 | 0.15 | -0.09 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 24.50 | 0.05 | 0.32 | 0.19 | 0.17 | +0.08 | +88.89% | 0.01 | 106 | 250 | 0.74 | -0.20 | 0.22 | -0.11 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 25.00 | 0.06 | 0.34 | 0.20 | 0.26 | +0.09 | +52.95% | 0.01 | 273 | 1,026 | 0.55 | -0.32 | 0.28 | -0.13 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 25.50 | 0.30 | 0.66 | 0.48 | 0.45 | +0.20 | +80.00% | 0.02 | 85 | 383 | 0.68 | -0.47 | 0.34 | -0.13 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 26.00 | 0.63 | 0.88 | 0.76 | 0.74 | +0.45 | +155.18% | 0.03 | 219 | 595 | 0.66 | -0.64 | 0.32 | -0.11 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 26.50 | 1.00 | 1.21 | 1.11 | 1.15 | +0.68 | +144.69% | 0.04 | 58 | 299 | 0.74 | -0.77 | 0.24 | -0.09 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 27.00 | 1.34 | 1.71 | 1.53 | 1.69 | +0.94 | +125.34% | 0.06 | 103 | 264 | 0.94 | -0.84 | 0.17 | -0.08 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 27.50 | 1.72 | 2.41 | 2.07 | 2.09 | +0.84 | +67.20% | 0.08 | 42 | 220 | 1.45 | -0.90 | 0.12 | -0.06 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 28.00 | 2.27 | 2.90 | 2.59 | 2.58 | +1.10 | +74.33% | 0.09 | 4 | 95 | 1.61 | -0.93 | 0.08 | -0.04 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 28.50 | 2.33 | 3.40 | 2.87 | 2.98 | +1.04 | +53.61% | 0.10 | 3 | 24 | 1.78 | -0.95 | 0.06 | -0.03 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 29.00 | 2.28 | 3.90 | 3.09 | 1.85 | 0.00 | 0.00% | 0.11 | 0 | 37 | 1.94 | -0.97 | 0.04 | -0.02 | 2/27/2026 | 3/4/2026 4:00:06 PM EST |
| 29.50 | 2.75 | 4.45 | 3.60 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 40 | 2.19 | -0.98 | 0.02 | -0.01 | 2/23/2026 | 3/4/2026 4:00:06 PM EST |
| 30.00 | 3.85 | 4.90 | 4.38 | 3.27 | 0.00 | 0.00% | 0.15 | 0 | 13 | 2.24 | -0.99 | 0.01 | 0.00 | 3/2/2026 | 3/4/2026 4:00:06 PM EST |
| 30.50 | 3.75 | 6.10 | 4.93 | % | 0.16 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 31.00 | 5.30 | 5.90 | 5.60 | 5.20 | +0.95 | +22.36% | 0.18 | 2 | 33 | 2.51 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 31.50 | 4.60 | 7.30 | 5.95 | % | 0.19 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 32.00 | 6.05 | 7.55 | 6.80 | 6.35 | +1.08 | +20.50% | 0.21 | 17 | 31 | 3.97 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST |
| 33.00 | 5.60 | 9.60 | 7.60 | 5.71 | 0.00 | 0.00% | 0.23 | 0 | 2 | 5.85 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 4:00:06 PM EST |
| 34.00 | 6.60 | 10.55 | 8.58 | 9.04 | 0.00 | 0.00% | 0.25 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 4:00:06 PM EST |
| 35.00 | 7.65 | 10.80 | 9.23 | 11.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 4:00:06 PM EST |
| 36.00 | 9.00 | 12.60 | 10.80 | 10.34 | % | 0.30 | 2 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST | |
| 37.00 | 9.65 | 13.60 | 11.63 | 11.23 | % | 0.31 | 2 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 4:00:06 PM EST | |
| 38.00 | 10.65 | 14.60 | 12.63 | % | 0.33 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 39.00 | 12.25 | 15.60 | 13.93 | % | 0.36 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 40.00 | 13.05 | 16.00 | 14.53 | % | 0.36 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST | |||
| 41.00 | 14.25 | 17.65 | 15.95 | 14.14 | 0.00 | 0.00% | 0.39 | 0 | 0 | 7.89 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 4:00:06 PM EST |
| 42.00 | 15.25 | 17.90 | 16.58 | 15.03 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 4:00:06 PM EST |
| 43.00 | 16.25 | 18.80 | 17.53 | 16.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 6.88 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 4:00:06 PM EST |
| 45.00 | 18.25 | 21.65 | 19.95 | % | 0.44 | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 3/4/2026 4:00:06 PM EST |