Options Chain for CHEWY INC CL A (CHWY) - $27.52 as of 4/19/2026 3:41:33 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 | 12.85 | 15.35 | 14.10 | 13.41 | 0.00 | 0.00% | 0.94 | 0 | 4 | 8.85 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 16.00 | 11.85 | 13.45 | 12.65 | 12.75 | +1.20 | +10.39% | 0.79 | 1 | 29 | 6.47 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 17.00 | 10.95 | 12.40 | 11.68 | 11.84 | +0.44 | +3.86% | 0.69 | 2 | 3 | 5.85 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 18.00 | 9.95 | 11.50 | 10.73 | 10.87 | % | 0.60 | 8 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST | |
| 19.00 | 9.05 | 10.55 | 9.80 | 9.82 | +0.42 | +4.47% | 0.52 | 16 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 20.00 | 8.10 | 9.65 | 8.88 | 8.84 | +0.24 | +2.80% | 0.44 | 10 | 11 | 4.85 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 21.00 | 7.05 | 8.75 | 7.90 | 7.42 | 0.00 | 0.00% | 0.38 | 0 | 15 | 4.55 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 21.50 | 6.55 | 8.25 | 7.40 | 6.68 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 22.00 | 6.05 | 7.75 | 6.90 | 6.75 | 0.00 | 0.00% | 0.31 | 0 | 10 | 4.11 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 22.50 | 5.55 | 7.25 | 6.40 | 5.67 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 23.00 | 5.00 | 6.85 | 5.93 | 5.45 | 0.00 | 0.00% | 0.26 | 0 | 24 | 3.80 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 23.50 | 4.55 | 6.10 | 5.33 | 4.77 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 24.00 | 4.05 | 4.90 | 4.48 | 4.61 | +0.20 | +4.54% | 0.19 | 1 | 34 | 2.15 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 24.50 | 3.55 | 4.55 | 4.05 | 4.21 | +0.05 | +1.21% | 0.17 | 1 | 8 | 2.18 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 25.00 | 3.05 | 3.85 | 3.45 | 3.77 | 0.00 | 0.00% | 0.14 | 11 | 142 | 1.74 | 0.98 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 25.50 | 2.49 | 3.40 | 2.95 | 3.24 | +0.58 | +21.81% | 0.12 | 7 | 66 | 1.63 | 0.96 | 0.05 | -0.02 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 26.00 | 2.26 | 2.38 | 2.32 | 2.36 | -0.55 | -18.90% | 0.09 | 7 | 199 | 0.94 | 0.93 | 0.08 | -0.04 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 26.50 | 1.65 | 2.40 | 2.03 | 2.40 | 0.00 | 0.00% | 0.08 | 0 | 149 | 1.28 | 0.88 | 0.12 | -0.05 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 27.00 | 1.32 | 2.01 | 1.67 | 1.99 | 0.00 | 0.00% | 0.06 | 0 | 467 | 1.22 | 0.80 | 0.17 | -0.07 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 27.50 | 0.99 | 1.08 | 1.04 | 1.05 | -0.54 | -33.97% | 0.04 | 31 | 4,137 | 0.59 | 0.70 | 0.22 | -0.08 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 28.00 | 0.70 | 0.76 | 0.73 | 0.73 | -0.49 | -40.17% | 0.03 | 94 | 545 | 0.59 | 0.58 | 0.26 | -0.09 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 28.50 | 0.45 | 0.51 | 0.48 | 0.50 | -0.38 | -43.19% | 0.02 | 49 | 1,867 | 0.57 | 0.45 | 0.27 | -0.09 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 29.00 | 0.27 | 0.32 | 0.30 | 0.33 | -0.28 | -45.91% | 0.01 | 244 | 704 | 0.58 | 0.32 | 0.25 | -0.08 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 29.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.27 | -61.37% | 0.01 | 240 | 2,170 | 0.59 | 0.21 | 0.20 | -0.07 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 30.00 | 0.09 | 0.13 | 0.11 | 0.08 | -0.17 | -68.00% | 0.00 | 201 | 722 | 0.58 | 0.13 | 0.15 | -0.05 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 31.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 236 | 189 | 0.58 | 0.05 | 0.07 | -0.03 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 32.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 29 | 331 | 0.68 | 0.02 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 33.00 | 0.01 | 0.13 | 0.07 | 0.10 | +0.07 | +233.34% | 0.00 | 3 | 59 | 0.84 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 111 | 0.96 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 8 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 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 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/21/2026 11:59:00 AM EST |
| 16.00 | 0.00 | 0.19 | 0.10 | 0.05 | % | 0.01 | 20 | 7 | 3.06 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST | |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.58 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/21/2026 11:59:00 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.25 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/21/2026 11:59:00 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 103 | 3.46 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 87 | 1.56 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 139 | 3.09 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 22.50 | 0.00 | 0.34 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 11:59:00 AM EST |
| 23.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.45 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:59:00 AM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:00 AM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.20 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.95 | -0.01 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 145 | 0.80 | -0.02 | 0.02 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.24 | +0.22 | +1,100.00% | 0.00 | 1 | 19 | 0.73 | -0.04 | 0.05 | -0.02 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 26.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 150 | 0.64 | -0.07 | 0.08 | -0.04 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 26.50 | 0.07 | 0.12 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 68 | 368 | 0.59 | -0.13 | 0.12 | -0.05 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 27.00 | 0.15 | 0.19 | 0.17 | 0.18 | +0.04 | +28.58% | 0.01 | 12 | 202 | 0.59 | -0.20 | 0.17 | -0.07 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 27.50 | 0.26 | 0.30 | 0.28 | 0.29 | +0.09 | +45.00% | 0.01 | 124 | 190 | 0.56 | -0.30 | 0.22 | -0.08 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 28.00 | 0.44 | 0.50 | 0.47 | 0.45 | +0.16 | +55.18% | 0.02 | 2,046 | 2,063 | 0.56 | -0.42 | 0.26 | -0.09 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 28.50 | 0.67 | 0.76 | 0.72 | 0.73 | +0.23 | +46.00% | 0.03 | 1,294 | 26 | 0.55 | -0.55 | 0.27 | -0.09 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 29.00 | 0.92 | 1.25 | 1.09 | 0.99 | -0.67 | -40.37% | 0.04 | 17 | 4 | 0.44 | -0.68 | 0.25 | -0.08 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 29.50 | 1.32 | 1.53 | 1.43 | 1.34 | -0.68 | -33.67% | 0.05 | 5 | 2 | 0.74 | -0.79 | 0.20 | -0.07 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 30.00 | 1.46 | 2.11 | 1.79 | 1.78 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.97 | -0.87 | 0.15 | -0.05 | 4/20/2026 | 4/21/2026 11:59:00 AM EST |
| 31.00 | 2.57 | 2.84 | 2.71 | 2.80 | -2.90 | -50.88% | 0.09 | 6 | 0 | 1.15 | -0.95 | 0.07 | -0.03 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 32.00 | 3.20 | 4.00 | 3.60 | 3.64 | -2.56 | -41.29% | 0.11 | 1 | 0 | 1.31 | -0.98 | 0.03 | -0.01 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 33.00 | 4.20 | 5.00 | 4.60 | 4.45 | -1.72 | -27.88% | 0.14 | 4 | 0 | 1.52 | -1.00 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 34.00 | 5.10 | 6.05 | 5.58 | 5.55 | -1.83 | -24.80% | 0.16 | 2 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 35.00 | 6.15 | 7.00 | 6.58 | 6.55 | -3.25 | -33.17% | 0.19 | 2 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:00 AM EST |
| 36.00 | 7.20 | 8.05 | 7.63 | % | 0.21 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST | |||
| 37.00 | 8.15 | 9.15 | 8.65 | % | 0.23 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:00 AM EST |