Options Chain for CHEWY INC CL A (CHWY) - $25.21 as of 4/10/2026 8:38:37 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 | 10.50 | 14.55 | 12.53 | % | 0.84 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 17.00 | 9.25 | 11.85 | 10.55 | % | 0.62 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 18.00 | 8.35 | 10.90 | 9.63 | % | 0.54 | 0 | 0 | 1.44 | 0.99 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 19.00 | 8.00 | 9.40 | 8.70 | % | 0.46 | 0 | 0 | 1.33 | 0.99 | 0.01 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 20.00 | 7.00 | 8.95 | 7.98 | % | 0.40 | 0 | 0 | 1.22 | 0.97 | 0.02 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 21.00 | 6.05 | 7.85 | 6.95 | % | 0.33 | 0 | 0 | 1.11 | 0.94 | 0.02 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 22.00 | 5.15 | 6.65 | 5.90 | % | 0.27 | 0 | 0 | 1.03 | 0.90 | 0.04 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 23.00 | 4.30 | 5.50 | 4.90 | % | 0.21 | 0 | 0 | 0.95 | 0.86 | 0.05 | -0.02 | 4/16/2026 3:59:53 PM EST | |||
| 24.00 | 3.30 | 4.90 | 4.10 | 4.10 | +0.72 | +21.31% | 0.17 | 1 | 19 | 0.50 | 0.80 | 0.06 | -0.02 | 4/17/2026 | 4/16/2026 3:59:53 PM EST |
| 25.00 | 3.10 | 3.30 | 3.20 | 2.48 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.49 | 0.72 | 0.08 | -0.02 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 26.00 | 2.38 | 2.58 | 2.48 | 2.04 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.48 | 0.64 | 0.09 | -0.02 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 27.00 | 1.74 | 1.99 | 1.87 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.47 | 0.54 | 0.10 | -0.02 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 28.00 | 1.28 | 1.44 | 1.36 | 1.36 | +0.04 | +3.03% | 0.05 | 3 | 98 | 0.47 | 0.44 | 0.10 | -0.02 | 4/17/2026 | 4/16/2026 3:59:53 PM EST |
| 29.00 | 0.81 | 1.05 | 0.93 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.46 | 0.35 | 0.10 | -0.02 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 30.00 | 0.53 | 0.78 | 0.66 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 214 | 0.46 | 0.26 | 0.09 | -0.02 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 31.00 | 0.33 | 0.57 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.46 | 0.20 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 32.00 | 0.21 | 0.40 | 0.31 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.46 | 0.14 | 0.06 | -0.01 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 33.00 | 0.13 | 0.75 | 0.44 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.45 | 0.10 | 0.05 | -0.01 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 34.00 | 0.08 | 0.75 | 0.42 | % | 0.01 | 0 | 0 | 0.60 | 0.07 | 0.03 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.04 | 0.02 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.03 | 0.02 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.02 | 0.01 | 0.00 | 4/7/2026 | 4/16/2026 3:59:53 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 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | -0.01 | 0.01 | -0.01 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.65 | -0.03 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 21.00 | 0.08 | 0.31 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.06 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 22.00 | 0.13 | 0.23 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | -0.10 | 0.04 | -0.01 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 23.00 | 0.22 | 0.33 | 0.28 | 0.30 | -0.07 | -18.92% | 0.01 | 1 | 96 | 0.52 | -0.14 | 0.05 | -0.02 | 4/17/2026 | 4/16/2026 3:59:53 PM EST |
| 24.00 | 0.34 | 0.46 | 0.40 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | -0.20 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 25.00 | 0.53 | 0.66 | 0.60 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.48 | -0.28 | 0.08 | -0.02 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 26.00 | 0.79 | 0.98 | 0.89 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.48 | -0.36 | 0.09 | -0.02 | 4/16/2026 | 4/16/2026 3:59:53 PM EST |
| 27.00 | 1.18 | 1.38 | 1.28 | 1.25 | -0.30 | -19.36% | 0.05 | 2 | 17 | 0.46 | -0.46 | 0.10 | -0.02 | 4/17/2026 | 4/16/2026 3:59:53 PM EST |
| 28.00 | 1.67 | 1.93 | 1.80 | 3.28 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.45 | -0.56 | 0.10 | -0.02 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 29.00 | 2.29 | 2.52 | 2.41 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | -0.65 | 0.10 | -0.02 | 4/15/2026 | 4/16/2026 3:59:53 PM EST |
| 30.00 | 2.98 | 3.25 | 3.12 | 3.15 | -0.84 | -21.06% | 0.10 | 17 | 2 | 0.44 | -0.74 | 0.09 | -0.02 | 4/17/2026 | 4/16/2026 3:59:53 PM EST |
| 31.00 | 3.75 | 4.35 | 4.05 | 3.68 | % | 0.13 | 1 | 0 | 0.67 | -0.80 | 0.07 | -0.02 | 4/17/2026 | 4/16/2026 3:59:53 PM EST | |
| 32.00 | 3.50 | 5.45 | 4.48 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.71 | -0.86 | 0.06 | -0.01 | 4/13/2026 | 4/16/2026 3:59:53 PM EST |
| 33.00 | 4.70 | 6.30 | 5.50 | % | 0.17 | 0 | 0 | 0.79 | -0.90 | 0.05 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 34.00 | 5.90 | 7.20 | 6.55 | % | 0.19 | 0 | 0 | 0.82 | -0.93 | 0.03 | -0.01 | 4/16/2026 3:59:53 PM EST | |||
| 35.00 | 6.65 | 8.15 | 7.40 | 9.28 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.86 | -0.95 | 0.02 | -0.01 | 4/10/2026 | 4/16/2026 3:59:53 PM EST |
| 36.00 | 7.25 | 9.75 | 8.50 | % | 0.24 | 0 | 0 | 1.15 | -0.97 | 0.02 | 0.00 | 4/16/2026 3:59:53 PM EST | |||
| 37.00 | 8.25 | 10.90 | 9.58 | 11.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.47 | -0.98 | 0.01 | 0.00 | 4/10/2026 | 4/16/2026 3:59:53 PM EST |