Options Chain for CHEWY INC CL A (CHWY) - $24.17 as of 2/19/2026 1:33:06 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 | 8.30 | 12.35 | 10.33 | % | 0.69 | 0 | 0 | 2.20 | 0.99 | 0.00 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 16.00 | 7.35 | 11.30 | 9.33 | % | 0.58 | 0 | 0 | 1.86 | 0.98 | 0.01 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 17.00 | 6.45 | 10.45 | 8.45 | % | 0.50 | 0 | 0 | 1.74 | 0.96 | 0.01 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 18.00 | 6.05 | 9.25 | 7.65 | % | 0.43 | 0 | 0 | 1.58 | 0.94 | 0.02 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 19.00 | 5.35 | 8.15 | 6.75 | % | 0.36 | 0 | 0 | 1.47 | 0.91 | 0.03 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 20.00 | 3.75 | 7.70 | 5.73 | 4.47 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.43 | 0.86 | 0.04 | -0.02 | 2/17/2026 | 2/19/2026 11:59:05 AM EST |
| 21.00 | 2.94 | 6.90 | 4.92 | % | 0.23 | 0 | 0 | 1.17 | 0.82 | 0.04 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 22.00 | 2.35 | 6.20 | 4.28 | % | 0.19 | 0 | 0 | 1.13 | 0.76 | 0.05 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 23.00 | 3.20 | 3.65 | 3.43 | % | 0.15 | 0 | 0 | 0.68 | 0.70 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 24.00 | 2.60 | 3.05 | 2.83 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.66 | 0.63 | 0.07 | -0.03 | 2/18/2026 | 2/19/2026 11:59:05 AM EST |
| 25.00 | 2.13 | 2.48 | 2.31 | 1.54 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.66 | 0.56 | 0.07 | -0.03 | 2/17/2026 | 2/19/2026 11:59:05 AM EST |
| 26.00 | 1.65 | 2.02 | 1.84 | 1.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.64 | 0.49 | 0.07 | -0.03 | 2/18/2026 | 2/19/2026 11:59:05 AM EST |
| 27.00 | 1.31 | 1.63 | 1.47 | 1.60 | +0.60 | +60.00% | 0.05 | 15 | 3 | 0.66 | 0.42 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 11:59:05 AM EST |
| 28.00 | 0.91 | 1.31 | 1.11 | 0.99 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.63 | 0.36 | 0.07 | -0.03 | 2/18/2026 | 2/19/2026 11:59:05 AM EST |
| 29.00 | 0.68 | 1.04 | 0.86 | % | 0.03 | 0 | 0 | 0.63 | 0.30 | 0.06 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 30.00 | 0.56 | 0.83 | 0.70 | 0.74 | +0.19 | +34.55% | 0.02 | 24 | 13 | 0.64 | 0.24 | 0.06 | -0.02 | 2/19/2026 | 2/19/2026 11:59:05 AM EST |
| 31.00 | 0.37 | 0.66 | 0.52 | 0.53 | % | 0.02 | 3 | 0 | 0.63 | 0.20 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 11:59:05 AM EST | |
| 32.00 | 0.28 | 0.53 | 0.41 | 0.43 | % | 0.01 | 7 | 0 | 0.65 | 0.16 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 11:59:05 AM EST | |
| 33.00 | 0.00 | 2.53 | 1.27 | % | 0.04 | 0 | 0 | 1.43 | 0.13 | 0.04 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 34.00 | 0.00 | 2.46 | 1.23 | % | 0.04 | 0 | 0 | 1.47 | 0.10 | 0.03 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 35.00 | 0.02 | 1.30 | 0.66 | % | 0.02 | 0 | 0 | 0.79 | 0.08 | 0.03 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 36.00 | 0.01 | 2.36 | 1.19 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.99 | 0.06 | 0.02 | -0.01 | 2/13/2026 | 2/19/2026 11:59:05 AM 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 | 2.20 | 1.10 | % | 0.07 | 0 | 0 | 2.30 | -0.01 | 0.00 | 0.00 | 2/19/2026 11:59:05 AM EST | |||
| 16.00 | 0.00 | 2.23 | 1.12 | % | 0.07 | 0 | 0 | 2.13 | -0.02 | 0.01 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 17.00 | 0.00 | 2.28 | 1.14 | 0.26 | % | 0.07 | 1 | 0 | 1.97 | -0.04 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 11:59:05 AM EST | |
| 18.00 | 0.00 | 2.35 | 1.18 | 0.39 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.82 | -0.06 | 0.02 | -0.01 | 2/17/2026 | 2/19/2026 11:59:05 AM EST |
| 19.00 | 0.00 | 2.45 | 1.23 | % | 0.06 | 0 | 0 | 1.69 | -0.09 | 0.03 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 20.00 | 0.32 | 0.64 | 0.48 | 0.49 | % | 0.02 | 5 | 0 | 0.73 | -0.14 | 0.04 | -0.02 | 2/19/2026 | 2/19/2026 11:59:05 AM EST | |
| 21.00 | 0.47 | 0.80 | 0.64 | 0.91 | % | 0.03 | 1 | 0 | 0.69 | -0.18 | 0.04 | -0.02 | 2/19/2026 | 2/19/2026 11:59:05 AM EST | |
| 22.00 | 0.68 | 1.00 | 0.84 | % | 0.04 | 0 | 0 | 0.66 | -0.24 | 0.05 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 23.00 | 0.95 | 1.31 | 1.13 | % | 0.05 | 0 | 0 | 0.70 | -0.30 | 0.06 | -0.03 | 2/19/2026 11:59:05 AM EST | |||
| 24.00 | 1.37 | 1.70 | 1.54 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.65 | -0.37 | 0.07 | -0.03 | 2/13/2026 | 2/19/2026 11:59:05 AM EST |
| 25.00 | 1.75 | 2.16 | 1.96 | 2.31 | -0.20 | -7.97% | 0.08 | 3 | 1 | 0.65 | -0.44 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 11:59:05 AM EST |
| 26.00 | 2.29 | 2.70 | 2.50 | 2.52 | % | 0.10 | 1 | 0 | 0.67 | -0.51 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 11:59:05 AM EST | |
| 27.00 | 2.92 | 3.35 | 3.14 | 4.19 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.62 | -0.58 | 0.07 | -0.03 | 2/17/2026 | 2/19/2026 11:59:05 AM EST |
| 28.00 | 3.60 | 4.00 | 3.80 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.62 | -0.64 | 0.07 | -0.03 | 2/18/2026 | 2/19/2026 11:59:05 AM EST |
| 29.00 | 4.40 | 4.75 | 4.58 | 4.72 | % | 0.16 | 1 | 0 | 0.62 | -0.70 | 0.06 | -0.02 | 2/19/2026 | 2/19/2026 11:59:05 AM EST | |
| 30.00 | 3.55 | 7.45 | 5.50 | 6.35 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.28 | -0.76 | 0.06 | -0.02 | 2/18/2026 | 2/19/2026 11:59:05 AM EST |
| 31.00 | 4.40 | 8.30 | 6.35 | 7.63 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.31 | -0.80 | 0.05 | -0.02 | 2/17/2026 | 2/19/2026 11:59:05 AM EST |
| 32.00 | 5.25 | 9.25 | 7.25 | % | 0.23 | 0 | 0 | 1.34 | -0.84 | 0.05 | -0.02 | 2/19/2026 11:59:05 AM EST | |||
| 33.00 | 6.10 | 10.15 | 8.13 | 8.67 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.39 | -0.87 | 0.04 | -0.01 | 2/13/2026 | 2/19/2026 11:59:05 AM EST |
| 34.00 | 7.05 | 11.10 | 9.08 | % | 0.27 | 0 | 0 | 1.43 | -0.90 | 0.03 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 35.00 | 8.00 | 12.00 | 10.00 | % | 0.29 | 0 | 0 | 1.41 | -0.92 | 0.03 | -0.01 | 2/19/2026 11:59:05 AM EST | |||
| 36.00 | 8.95 | 13.05 | 11.00 | % | 0.31 | 0 | 0 | 1.52 | -0.94 | 0.02 | -0.01 | 2/19/2026 11:59:05 AM EST |