Options Chain for CHEWY INC CL A (CHWY) - $23.45 as of 3/24/2026 8:57:28 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 | 7.05 | 9.60 | 8.33 | 8.55 | 0.00 | 0.00% | 0.56 | 0 | 33 | 6.17 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 16.00 | 6.70 | 7.90 | 7.30 | 7.14 | -0.48 | -6.30% | 0.46 | 2 | 83 | 4.03 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 17.00 | 6.10 | 7.05 | 6.58 | 6.15 | -0.54 | -8.08% | 0.39 | 3 | 103 | 3.89 | 0.99 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 17.50 | 5.60 | 7.95 | 6.78 | 5.84 | 0.00 | 0.00% | 0.39 | 0 | 3 | 6.10 | 0.98 | 0.02 | -0.03 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 18.00 | 3.40 | 7.50 | 5.45 | 5.26 | -0.19 | -3.49% | 0.30 | 3 | 7 | 5.85 | 0.97 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 18.50 | 4.45 | 5.80 | 5.13 | 4.52 | -0.84 | -15.68% | 0.28 | 11 | 3 | 3.61 | 0.95 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 19.00 | 3.40 | 5.05 | 4.23 | 4.29 | -0.68 | -13.69% | 0.22 | 12 | 2 | 2.93 | 0.93 | 0.04 | -0.08 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 19.50 | 2.90 | 5.25 | 4.08 | 3.85 | -0.65 | -14.45% | 0.21 | 1 | 2 | 3.80 | 0.91 | 0.05 | -0.10 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 20.00 | 2.71 | 4.00 | 3.36 | 3.50 | -0.40 | -10.26% | 0.17 | 23 | 14 | 2.47 | 0.88 | 0.06 | -0.12 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 20.50 | 2.72 | 3.55 | 3.14 | 3.03 | -0.49 | -13.92% | 0.15 | 13 | 11 | 2.23 | 0.84 | 0.07 | -0.14 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 21.00 | 2.71 | 3.05 | 2.88 | 2.71 | -0.54 | -16.62% | 0.14 | 88 | 13 | 2.00 | 0.80 | 0.09 | -0.16 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 21.50 | 2.41 | 2.72 | 2.57 | 2.73 | -0.03 | -1.09% | 0.12 | 71 | 5 | 1.69 | 0.75 | 0.10 | -0.18 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 22.00 | 2.06 | 2.26 | 2.16 | 2.16 | -0.07 | -3.14% | 0.10 | 38 | 5 | 1.60 | 0.70 | 0.11 | -0.20 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 22.50 | 1.75 | 1.92 | 1.84 | 1.77 | -0.19 | -9.70% | 0.08 | 41 | 5 | 1.53 | 0.64 | 0.11 | -0.21 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 23.00 | 1.46 | 1.67 | 1.57 | 1.48 | -0.25 | -14.46% | 0.07 | 619 | 532 | 1.58 | 0.58 | 0.12 | -0.21 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 23.50 | 1.22 | 1.34 | 1.28 | 1.29 | -0.11 | -7.86% | 0.05 | 2,278 | 127 | 1.50 | 0.52 | 0.12 | -0.22 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 24.00 | 1.00 | 1.12 | 1.06 | 1.04 | -0.24 | -18.75% | 0.04 | 858 | 391 | 1.53 | 0.46 | 0.12 | -0.21 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 24.50 | 0.78 | 0.87 | 0.83 | 0.82 | -0.15 | -15.47% | 0.03 | 5,590 | 1,719 | 1.47 | 0.40 | 0.12 | -0.20 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 25.00 | 0.63 | 0.66 | 0.65 | 0.66 | -0.18 | -21.43% | 0.03 | 2,249 | 1,170 | 1.46 | 0.34 | 0.11 | -0.19 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 25.50 | 0.46 | 0.51 | 0.49 | 0.51 | -0.26 | -33.77% | 0.02 | 8,191 | 658 | 1.44 | 0.29 | 0.11 | -0.18 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 26.00 | 0.36 | 0.42 | 0.39 | 0.39 | -0.13 | -25.00% | 0.02 | 2,232 | 614 | 1.43 | 0.24 | 0.10 | -0.16 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 26.50 | 0.25 | 0.31 | 0.28 | 0.30 | -0.06 | -16.67% | 0.01 | 245 | 2,253 | 1.41 | 0.20 | 0.09 | -0.14 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 27.00 | 0.18 | 0.22 | 0.20 | 0.24 | -0.06 | -20.00% | 0.01 | 4,272 | 710 | 1.40 | 0.16 | 0.08 | -0.12 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 27.50 | 0.14 | 0.20 | 0.17 | 0.14 | -0.09 | -39.13% | 0.01 | 167 | 652 | 1.44 | 0.12 | 0.06 | -0.10 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 28.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 933 | 499 | 1.37 | 0.10 | 0.05 | -0.08 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 28.50 | 0.05 | 0.11 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 186 | 244 | 1.29 | 0.07 | 0.04 | -0.07 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 29.00 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 426 | 1,441 | 1.41 | 0.06 | 0.04 | -0.06 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 29.50 | 0.00 | 0.23 | 0.12 | 0.05 | -0.02 | -28.58% | 0.00 | 50 | 106 | 2.02 | 0.05 | 0.03 | -0.05 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 728 | 1,024 | 1.37 | 0.03 | 0.02 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 30.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 363 | 14 | 1.44 | 0.02 | 0.02 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 31.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 19 | 133 | 1.49 | 0.02 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 31.50 | 0.00 | 0.12 | 0.06 | 0.02 | -0.05 | -71.43% | 0.00 | 53 | 15 | 2.07 | 0.01 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 32.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 144 | 163 | 1.96 | 0.01 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.07 | +233.34% | 0.00 | 10 | 11 | 1.90 | 0.01 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 236 | 87 | 2.56 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 33.50 | 0.00 | 0.32 | 0.16 | 0.10 | +0.09 | +900.00% | 0.00 | 10 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 160 | 2.11 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 34.50 | 0.00 | 0.05 | 0.03 | 0.09 | +0.05 | +125.00% | 0.00 | 7 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 132 | 2.24 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 34 | 3.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 14 | 2.56 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.83 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:05 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 67 | 20 | 2.06 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 21 | 2 | 3.13 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 65 | 8 | 1.68 | -0.01 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 68 | 58 | 1.52 | -0.02 | 0.02 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 1,051 | 179 | 1.53 | -0.03 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 18.50 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 916 | 68 | 1.62 | -0.05 | 0.03 | -0.06 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 19.00 | 0.08 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 539 | 337 | 1.59 | -0.07 | 0.04 | -0.08 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 19.50 | 0.11 | 0.15 | 0.13 | 0.13 | -0.01 | -7.15% | 0.01 | 485 | 87 | 1.57 | -0.09 | 0.05 | -0.10 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 20.00 | 0.19 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 2,070 | 6,268 | 1.55 | -0.12 | 0.06 | -0.12 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 20.50 | 0.26 | 0.32 | 0.29 | 0.29 | +0.03 | +11.54% | 0.01 | 247 | 180 | 1.58 | -0.16 | 0.07 | -0.14 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 21.00 | 0.36 | 0.44 | 0.40 | 0.39 | +0.01 | +2.64% | 0.02 | 2,543 | 297 | 1.55 | -0.20 | 0.09 | -0.16 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 21.50 | 0.49 | 0.54 | 0.52 | 0.52 | +0.01 | +1.97% | 0.02 | 1,633 | 243 | 1.55 | -0.25 | 0.10 | -0.18 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 22.00 | 0.65 | 0.73 | 0.69 | 0.65 | +0.01 | +1.57% | 0.03 | 2,743 | 14,845 | 1.56 | -0.30 | 0.11 | -0.20 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 22.50 | 0.82 | 0.92 | 0.87 | 0.92 | +0.19 | +26.03% | 0.04 | 212 | 499 | 1.54 | -0.36 | 0.11 | -0.21 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 23.00 | 1.04 | 1.21 | 1.13 | 1.08 | +0.08 | +8.00% | 0.05 | 2,137 | 1,817 | 1.55 | -0.42 | 0.12 | -0.21 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 23.50 | 1.28 | 1.42 | 1.35 | 1.45 | +0.26 | +21.85% | 0.06 | 517 | 191 | 1.58 | -0.48 | 0.12 | -0.22 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 24.00 | 1.52 | 1.68 | 1.60 | 1.68 | +0.21 | +14.29% | 0.07 | 283 | 2,668 | 1.52 | -0.54 | 0.12 | -0.21 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 24.50 | 1.79 | 2.24 | 2.02 | 1.92 | +0.27 | +16.37% | 0.08 | 351 | 445 | 1.65 | -0.60 | 0.12 | -0.20 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 25.00 | 2.16 | 2.56 | 2.36 | 2.22 | +0.10 | +4.72% | 0.09 | 133 | 7,777 | 1.66 | -0.66 | 0.11 | -0.19 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 25.50 | 2.47 | 3.10 | 2.79 | 2.48 | +0.02 | +0.82% | 0.11 | 14 | 294 | 1.74 | -0.71 | 0.11 | -0.18 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 26.00 | 2.89 | 3.20 | 3.05 | 2.96 | +0.29 | +10.87% | 0.12 | 32 | 124 | 1.60 | -0.76 | 0.10 | -0.16 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 26.50 | 3.20 | 3.85 | 3.53 | 3.52 | +0.42 | +13.55% | 0.13 | 17 | 31 | 1.62 | -0.80 | 0.09 | -0.14 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 27.00 | 3.10 | 5.05 | 4.08 | 4.02 | +0.36 | +9.84% | 0.15 | 13 | 21 | 3.16 | -0.84 | 0.08 | -0.12 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 27.50 | 4.05 | 4.90 | 4.48 | 4.37 | +0.43 | +10.92% | 0.16 | 1 | 304 | 2.45 | -0.88 | 0.06 | -0.10 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 28.00 | 4.45 | 5.60 | 5.03 | 4.52 | 0.00 | 0.00% | 0.18 | 0 | 30 | 2.88 | -0.90 | 0.05 | -0.08 | 3/23/2026 | 3/24/2026 4:00:05 PM EST |
| 28.50 | 3.95 | 6.70 | 5.33 | 3.64 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.82 | -0.93 | 0.04 | -0.07 | 3/11/2026 | 3/24/2026 4:00:05 PM EST |
| 29.00 | 5.05 | 6.70 | 5.88 | 5.75 | +0.38 | +7.08% | 0.20 | 1 | 21 | 3.29 | -0.94 | 0.04 | -0.06 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 29.50 | 4.20 | 8.20 | 6.20 | 5.62 | 0.00 | 0.00% | 0.21 | 0 | 2 | 4.73 | -0.95 | 0.03 | -0.05 | 3/18/2026 | 3/24/2026 4:00:05 PM EST |
| 30.00 | 5.45 | 7.90 | 6.68 | 6.50 | -0.11 | -1.67% | 0.22 | 1 | 37 | 3.83 | -0.97 | 0.02 | -0.03 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 30.50 | 5.10 | 8.50 | 6.80 | 7.25 | % | 0.22 | 1 | 0 | 4.09 | -0.98 | 0.02 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST | |
| 31.00 | 7.20 | 8.70 | 7.95 | 7.50 | +1.70 | +29.31% | 0.26 | 7 | 53 | 3.79 | -0.98 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 31.50 | 7.55 | 9.45 | 8.50 | 8.60 | % | 0.27 | 2 | 0 | 4.26 | -0.99 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST | |
| 32.00 | 8.30 | 9.45 | 8.88 | 9.10 | +2.25 | +32.85% | 0.28 | 2 | 19 | 3.63 | -0.99 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 32.50 | 8.05 | 10.35 | 9.20 | 9.25 | % | 0.28 | 1 | 0 | 4.35 | -0.99 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 4:00:05 PM EST | |
| 33.00 | 8.00 | 11.15 | 9.58 | 7.89 | 0.00 | 0.00% | 0.29 | 0 | 4 | 4.88 | -0.99 | 0.00 | 0.00 | 3/12/2026 | 3/24/2026 4:00:05 PM EST |
| 33.50 | 8.25 | 11.45 | 9.85 | % | 0.29 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:05 PM EST | |||
| 34.00 | 9.85 | 11.95 | 10.90 | 11.05 | +0.60 | +5.75% | 0.32 | 2 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 34.50 | 10.35 | 12.65 | 11.50 | 11.28 | % | 0.33 | 6 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST | |
| 35.00 | 11.00 | 13.65 | 12.33 | 11.67 | +1.47 | +14.42% | 0.35 | 3 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 36.00 | 11.85 | 14.15 | 13.00 | 13.26 | +1.20 | +9.95% | 0.36 | 2 | 1 | 5.49 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 37.00 | 11.65 | 15.60 | 13.63 | 14.15 | +1.20 | +9.27% | 0.37 | 1 | 1 | 6.31 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |
| 40.00 | 14.60 | 18.15 | 16.38 | 17.05 | % | 0.41 | 2 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:05 PM EST |