Options Chain for CHEWY INC CL A (CHWY) - $26.06 as of 3/6/2026 7:17:03 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 | 10.15 | 10.80 | 10.48 | 10.50 | % | 0.70 | 2 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:19 PM EST | |
| 16.00 | 8.90 | 10.00 | 9.45 | 9.44 | -1.69 | -15.19% | 0.59 | 3 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 17.00 | 7.95 | 9.15 | 8.55 | 8.56 | -1.59 | -15.67% | 0.50 | 1 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 18.00 | 7.00 | 9.00 | 8.00 | 8.19 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.69 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:19 PM EST |
| 19.00 | 5.80 | 8.40 | 7.10 | % | 0.37 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 20.00 | 5.15 | 7.40 | 6.28 | % | 0.31 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 20.50 | 4.40 | 6.90 | 5.65 | % | 0.28 | 0 | 0 | 3.18 | 0.99 | 0.01 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 21.00 | 4.00 | 6.00 | 5.00 | % | 0.24 | 0 | 0 | 2.64 | 0.99 | 0.01 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 21.50 | 3.50 | 5.55 | 4.53 | % | 0.21 | 0 | 0 | 2.51 | 0.98 | 0.02 | -0.01 | 3/6/2026 3:59:19 PM EST | |||
| 22.00 | 3.25 | 4.90 | 4.08 | 3.60 | % | 0.19 | 30 | 0 | 2.22 | 0.96 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:19 PM EST | |
| 22.50 | 2.56 | 4.40 | 3.48 | 4.71 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.05 | 0.93 | 0.06 | -0.02 | 3/2/2026 | 3/6/2026 3:59:19 PM EST |
| 23.00 | 2.14 | 3.40 | 2.77 | 2.99 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.48 | 0.88 | 0.09 | -0.03 | 3/5/2026 | 3/6/2026 3:59:19 PM EST |
| 23.50 | 1.78 | 3.20 | 2.49 | 2.18 | % | 0.11 | 7 | 0 | 1.57 | 0.83 | 0.12 | -0.04 | 3/6/2026 | 3/6/2026 3:59:19 PM EST | |
| 24.00 | 1.67 | 1.96 | 1.82 | 2.53 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.74 | 0.76 | 0.14 | -0.05 | 3/5/2026 | 3/6/2026 3:59:19 PM EST |
| 24.50 | 1.28 | 1.66 | 1.47 | 1.59 | -0.30 | -15.88% | 0.06 | 2 | 1 | 0.75 | 0.68 | 0.17 | -0.05 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 25.00 | 0.95 | 1.31 | 1.13 | 1.14 | -0.15 | -11.63% | 0.05 | 46 | 174 | 0.64 | 0.59 | 0.19 | -0.06 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 25.50 | 0.67 | 0.86 | 0.77 | 0.80 | -0.23 | -22.33% | 0.03 | 61 | 173 | 0.59 | 0.50 | 0.19 | -0.06 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 26.00 | 0.50 | 0.66 | 0.58 | 0.60 | -0.12 | -16.67% | 0.02 | 459 | 358 | 0.60 | 0.40 | 0.19 | -0.06 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 26.50 | 0.29 | 0.45 | 0.37 | 0.39 | -0.30 | -43.48% | 0.01 | 91 | 1,060 | 0.52 | 0.31 | 0.17 | -0.05 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 27.00 | 0.21 | 0.32 | 0.27 | 0.33 | -0.11 | -25.00% | 0.01 | 41 | 264 | 0.58 | 0.24 | 0.15 | -0.04 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 27.50 | 0.11 | 0.24 | 0.18 | 0.18 | -0.10 | -35.72% | 0.01 | 38 | 165 | 0.74 | 0.17 | 0.13 | -0.04 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 28.00 | 0.07 | 0.17 | 0.12 | 0.11 | -0.10 | -47.62% | 0.00 | 108 | 301 | 0.71 | 0.12 | 0.10 | -0.03 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 28.50 | 0.02 | 0.11 | 0.07 | 0.09 | -0.07 | -43.75% | 0.00 | 22 | 34 | 0.66 | 0.08 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 29.00 | 0.04 | 0.09 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 27 | 293 | 0.62 | 0.05 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 29.50 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.81 | 0.03 | 0.04 | -0.01 | 3/5/2026 | 3/6/2026 3:59:19 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 43 | 609 | 0.64 | 0.02 | 0.02 | -0.01 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 30.50 | 0.00 | 0.48 | 0.24 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.38 | 0.01 | 0.02 | 0.00 | 3/2/2026 | 3/6/2026 3:59:19 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 101 | 0.91 | 0.01 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 31.50 | 0.00 | 2.14 | 1.07 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.93 | 0.00 | 0.01 | 0.00 | 2/26/2026 | 3/6/2026 3:59:19 PM EST |
| 32.00 | 0.00 | 0.37 | 0.19 | 0.02 | -0.14 | -87.50% | 0.01 | 9 | 32 | 1.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 33.00 | 0.00 | 1.45 | 0.73 | 0.03 | -0.04 | -57.15% | 0.02 | 5 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.33 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:19 PM EST |
| 35.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:19 PM EST |
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 38.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 3:59:19 PM EST |
| 39.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/6/2026 3:59:19 PM EST |
| 41.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 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 | % | 0.07 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.87 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:19 PM EST |
| 20.00 | 0.00 | 0.78 | 0.39 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.14 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:19 PM EST |
| 20.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 1.95 | -0.01 | 0.01 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.82 | -0.01 | 0.01 | 0.00 | 2/20/2026 | 3/6/2026 3:59:19 PM EST |
| 21.50 | 0.00 | 0.96 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.89 | -0.02 | 0.02 | -0.01 | 3/4/2026 | 3/6/2026 3:59:19 PM EST |
| 22.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.38 | -0.04 | 0.04 | -0.01 | 3/4/2026 | 3/6/2026 3:59:19 PM EST |
| 22.50 | 0.12 | 0.29 | 0.21 | 0.12 | +0.02 | +20.00% | 0.01 | 42 | 15 | 0.81 | -0.07 | 0.06 | -0.02 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 23.00 | 0.11 | 0.23 | 0.17 | 0.18 | +0.03 | +20.00% | 0.01 | 43 | 20 | 0.64 | -0.12 | 0.09 | -0.03 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 23.50 | 0.16 | 0.27 | 0.22 | 0.24 | +0.06 | +33.34% | 0.01 | 159 | 98 | 0.63 | -0.17 | 0.12 | -0.04 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 24.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.03 | +10.35% | 0.01 | 1,072 | 174 | 0.62 | -0.24 | 0.14 | -0.05 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 24.50 | 0.36 | 0.55 | 0.46 | 0.50 | +0.05 | +11.12% | 0.02 | 97 | 114 | 0.59 | -0.32 | 0.17 | -0.05 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 25.00 | 0.56 | 0.76 | 0.66 | 0.71 | +0.21 | +42.00% | 0.03 | 235 | 1,214 | 0.61 | -0.41 | 0.19 | -0.06 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 25.50 | 0.74 | 0.96 | 0.85 | 0.94 | +0.19 | +25.34% | 0.03 | 156 | 22 | 0.63 | -0.50 | 0.19 | -0.06 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 26.00 | 1.02 | 1.20 | 1.11 | 1.15 | +0.22 | +23.66% | 0.04 | 105 | 122 | 0.58 | -0.60 | 0.19 | -0.06 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 26.50 | 1.37 | 1.53 | 1.45 | 1.41 | +0.17 | +13.71% | 0.05 | 36 | 38 | 0.72 | -0.69 | 0.17 | -0.05 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 27.00 | 1.76 | 1.90 | 1.83 | 1.72 | +0.07 | +4.25% | 0.07 | 14 | 94 | 0.65 | -0.76 | 0.15 | -0.04 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 27.50 | 1.95 | 3.95 | 2.95 | 2.27 | +0.24 | +11.83% | 0.11 | 8 | 115 | 1.92 | -0.83 | 0.13 | -0.04 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 28.00 | 2.41 | 4.35 | 3.38 | 2.59 | +0.47 | +22.17% | 0.12 | 5 | 100 | 1.96 | -0.88 | 0.10 | -0.03 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 28.50 | 2.78 | 4.50 | 3.64 | 3.18 | +1.20 | +60.61% | 0.13 | 10 | 2 | 1.81 | -0.92 | 0.07 | -0.02 | 3/6/2026 | 3/6/2026 3:59:19 PM EST |
| 29.00 | 2.66 | 5.00 | 3.83 | 2.04 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.92 | -0.95 | 0.05 | -0.01 | 2/26/2026 | 3/6/2026 3:59:19 PM EST |
| 29.50 | 3.10 | 5.50 | 4.30 | % | 0.15 | 0 | 0 | 2.01 | -0.97 | 0.04 | -0.01 | 3/6/2026 3:59:19 PM EST | |||
| 30.00 | 3.50 | 6.00 | 4.75 | 3.96 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.11 | -0.98 | 0.02 | -0.01 | 3/5/2026 | 3/6/2026 3:59:19 PM EST |
| 30.50 | 4.10 | 6.50 | 5.30 | % | 0.17 | 0 | 0 | 2.20 | -0.99 | 0.02 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 31.00 | 4.60 | 7.00 | 5.80 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 17 | 2.29 | -0.99 | 0.01 | 0.00 | 3/4/2026 | 3/6/2026 3:59:19 PM EST |
| 31.50 | 5.10 | 7.50 | 6.30 | % | 0.20 | 0 | 0 | 2.37 | -1.00 | 0.01 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 32.00 | 5.60 | 8.65 | 7.13 | 5.37 | 0.00 | 0.00% | 0.22 | 0 | 9 | 2.96 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:19 PM EST |
| 33.00 | 6.60 | 9.00 | 7.80 | 9.51 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/6/2026 3:59:19 PM EST |
| 34.00 | 7.30 | 10.00 | 8.65 | 8.13 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 3:59:19 PM EST |
| 35.00 | 8.25 | 11.00 | 9.63 | 7.67 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:19 PM EST |
| 36.00 | 9.60 | 12.00 | 10.80 | % | 0.30 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 37.00 | 10.55 | 13.05 | 11.80 | % | 0.32 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 38.00 | 11.60 | 14.00 | 12.80 | % | 0.34 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 39.00 | 12.60 | 15.00 | 13.80 | % | 0.35 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 40.00 | 13.55 | 16.00 | 14.78 | % | 0.37 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 41.00 | 14.60 | 17.00 | 15.80 | % | 0.39 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:19 PM EST | |||
| 45.00 | 18.60 | 21.10 | 19.85 | 18.39 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:19 PM EST |