Options Chain for CHEWY INC CL A (CHWY) - $26.11 as of 3/30/2026 7:31:56 AM 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 | 10.50 | 11.55 | 11.03 | 10.98 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 16.00 | 9.60 | 10.95 | 10.28 | 10.11 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 16.50 | 9.10 | 10.70 | 9.90 | 9.52 | 0.00 | 0.00% | 0.60 | 0 | 7 | 4.01 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 17.00 | 8.65 | 10.00 | 9.33 | 9.15 | 0.00 | 0.00% | 0.55 | 0 | 6 | 3.52 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 17.50 | 7.85 | 9.15 | 8.50 | 8.75 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 18.00 | 7.65 | 8.40 | 8.03 | 8.25 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 18.50 | 7.15 | 8.20 | 7.68 | % | 0.42 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 19.00 | 6.65 | 7.65 | 7.15 | 7.33 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 19.50 | 6.15 | 7.30 | 6.73 | 6.83 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 20.00 | 5.90 | 6.55 | 6.23 | 6.10 | 0.00 | 0.00% | 0.31 | 0 | 44 | 1.94 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 20.50 | 5.15 | 6.00 | 5.58 | 3.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:52 PM EST |
| 21.00 | 4.65 | 5.35 | 5.00 | 4.68 | 0.00 | 0.00% | 0.24 | 0 | 39 | 1.35 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 21.50 | 4.15 | 5.00 | 4.58 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.48 | 1.00 | 0.01 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 22.00 | 3.65 | 4.45 | 4.05 | 4.26 | 0.00 | 0.00% | 0.18 | 0 | 46 | 1.29 | 0.99 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 22.50 | 3.00 | 3.85 | 3.43 | 3.35 | 0.00 | 0.00% | 0.15 | 0 | 25 | 1.02 | 0.97 | 0.04 | -0.01 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 23.00 | 2.70 | 3.70 | 3.20 | 3.09 | 0.00 | 0.00% | 0.14 | 0 | 34 | 1.34 | 0.94 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 23.50 | 2.48 | 2.98 | 2.73 | 2.58 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.97 | 0.92 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 24.00 | 1.84 | 2.48 | 2.16 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.85 | 0.87 | 0.11 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 24.50 | 1.41 | 2.10 | 1.76 | 1.74 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.84 | 0.81 | 0.14 | -0.04 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 25.00 | 1.34 | 1.55 | 1.45 | 1.39 | 0.00 | 0.00% | 0.06 | 0 | 308 | 0.57 | 0.74 | 0.17 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 25.50 | 1.02 | 1.18 | 1.10 | 1.29 | 0.00 | 0.00% | 0.04 | 0 | 319 | 0.56 | 0.65 | 0.20 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 26.00 | 0.76 | 0.85 | 0.81 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1,151 | 0.56 | 0.54 | 0.22 | -0.06 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 26.50 | 0.51 | 0.65 | 0.58 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 241 | 0.56 | 0.43 | 0.22 | -0.06 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 27.00 | 0.31 | 0.40 | 0.36 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,409 | 0.55 | 0.33 | 0.20 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 27.50 | 0.19 | 0.34 | 0.27 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 612 | 0.56 | 0.24 | 0.17 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 28.00 | 0.10 | 0.17 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7,445 | 0.51 | 0.17 | 0.14 | -0.04 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 28.50 | 0.06 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.58 | 0.12 | 0.11 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 988 | 0.50 | 0.09 | 0.08 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 29.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.80 | 0.05 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 743 | 0.72 | 0.04 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 30.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.04 | 0.02 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 31.50 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.18 | 0.00 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.60 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.54 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 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 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 3 | 6.17 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 5 | 5.65 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 2.12 | 1.06 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 2 | 5.41 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.37 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.20 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.92 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.82 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.69 | -0.01 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | -0.03 | 0.04 | -0.01 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 23.00 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.64 | -0.06 | 0.06 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 23.50 | 0.07 | 0.25 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.74 | -0.08 | 0.08 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 24.00 | 0.12 | 0.20 | 0.16 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.64 | -0.13 | 0.11 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 24.50 | 0.18 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.57 | -0.19 | 0.14 | -0.04 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 25.00 | 0.26 | 0.39 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.58 | -0.26 | 0.17 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 25.50 | 0.40 | 0.54 | 0.47 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.56 | -0.35 | 0.20 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 26.00 | 0.58 | 0.75 | 0.67 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 3,041 | 0.54 | -0.46 | 0.22 | -0.06 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 26.50 | 0.85 | 1.00 | 0.93 | 0.94 | 0.00 | 0.00% | 0.04 | 0 | 108 | 0.50 | -0.57 | 0.22 | -0.06 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 27.00 | 1.13 | 1.30 | 1.22 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.51 | -0.67 | 0.20 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 27.50 | 1.45 | 1.81 | 1.63 | 1.64 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.53 | -0.76 | 0.17 | -0.05 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 28.00 | 1.72 | 2.42 | 2.07 | 2.09 | 0.00 | 0.00% | 0.07 | 0 | 108 | 0.93 | -0.83 | 0.14 | -0.04 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 28.50 | 2.24 | 2.97 | 2.61 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.08 | -0.88 | 0.11 | -0.03 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 29.00 | 2.06 | 3.40 | 2.73 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.12 | -0.91 | 0.08 | -0.03 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 29.50 | 2.31 | 4.00 | 3.16 | 3.05 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.31 | -0.95 | 0.05 | -0.02 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 30.00 | 3.65 | 4.40 | 4.03 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.31 | -0.96 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 30.50 | 4.05 | 5.05 | 4.55 | 4.56 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.54 | -0.98 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 31.00 | 4.65 | 5.35 | 5.00 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.43 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 31.50 | 4.30 | 5.90 | 5.10 | % | 0.16 | 0 | 0 | 1.56 | -1.00 | 0.01 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 32.00 | 4.80 | 6.50 | 5.65 | 4.76 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 33.00 | 5.80 | 7.40 | 6.60 | 7.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/27/2026 3:59:52 PM EST |
| 34.00 | 6.80 | 8.40 | 7.60 | 7.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 35.00 | 7.80 | 9.55 | 8.68 | 8.47 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 36.00 | 8.80 | 10.40 | 9.60 | 9.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 37.00 | 9.80 | 11.95 | 10.88 | 10.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |