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 | 11.90 | 15.80 | 13.85 | % | 0.92 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 17.00 | 9.90 | 14.00 | 11.95 | % | 0.70 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 18.00 | 8.90 | 12.85 | 10.88 | % | 0.60 | 0 | 0 | 2.09 | 1.00 | 0.01 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 19.00 | 7.95 | 11.85 | 9.90 | % | 0.52 | 0 | 0 | 1.93 | 0.98 | 0.02 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 20.00 | 7.00 | 10.90 | 8.95 | % | 0.45 | 0 | 0 | 1.79 | 0.96 | 0.02 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 21.00 | 6.05 | 9.95 | 8.00 | % | 0.38 | 0 | 0 | 1.67 | 0.93 | 0.03 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 22.00 | 5.10 | 9.00 | 7.05 | % | 0.32 | 0 | 0 | 1.54 | 0.90 | 0.03 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 23.00 | 4.15 | 8.00 | 6.08 | % | 0.26 | 0 | 0 | 1.40 | 0.86 | 0.04 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 24.00 | 3.20 | 7.25 | 5.23 | % | 0.22 | 0 | 0 | 1.28 | 0.78 | 0.04 | -0.03 | 4/20/2026 4:00:02 PM EST | |||
| 25.00 | 2.40 | 6.40 | 4.40 | 3.86 | % | 0.18 | 1 | 0 | 1.26 | 0.73 | 0.04 | -0.03 | 4/20/2026 | 4/20/2026 4:00:02 PM EST | |
| 26.00 | 1.53 | 5.60 | 3.57 | % | 0.14 | 0 | 0 | 1.18 | 0.70 | 0.06 | -0.02 | 4/20/2026 4:00:02 PM EST | |||
| 27.00 | 1.94 | 4.25 | 3.10 | 3.06 | +1.23 | +67.22% | 0.11 | 1 | 7 | 0.58 | 0.64 | 0.06 | -0.03 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 28.00 | 1.87 | 2.45 | 2.16 | 2.22 | +0.83 | +59.72% | 0.08 | 16 | 20 | 0.50 | 0.58 | 0.07 | -0.02 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 29.00 | 1.44 | 2.15 | 1.80 | 1.78 | +0.66 | +58.93% | 0.06 | 23 | 13 | 0.56 | 0.50 | 0.08 | -0.02 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 30.00 | 1.05 | 1.51 | 1.28 | 1.24 | +0.53 | +74.65% | 0.04 | 120 | 28 | 0.50 | 0.41 | 0.09 | -0.02 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 31.00 | 0.51 | 1.27 | 0.89 | 0.80 | +0.31 | +63.27% | 0.03 | 19 | 2 | 0.48 | 0.31 | 0.08 | -0.02 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 32.00 | 0.27 | 1.19 | 0.73 | 0.39 | +0.08 | +25.81% | 0.02 | 1 | 3 | 0.50 | 0.22 | 0.08 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 33.00 | 0.07 | 0.50 | 0.29 | 0.46 | +0.45 | +4,500.00% | 0.01 | 1 | 1 | 0.39 | 0.14 | 0.06 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 34.00 | 0.00 | 2.29 | 1.15 | 0.19 | % | 0.03 | 3 | 0 | 0.90 | 0.09 | 0.05 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST | |
| 35.00 | 0.00 | 1.06 | 0.53 | 0.20 | % | 0.02 | 5 | 0 | 0.81 | 0.08 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:02 PM EST | |
| 36.00 | 0.00 | 2.26 | 1.13 | % | 0.03 | 0 | 0 | 1.23 | 0.07 | 0.03 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 2.24 | 1.12 | % | 0.03 | 0 | 0 | 1.29 | 0.05 | 0.02 | -0.01 | 4/20/2026 4:00:02 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 | 2.59 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 2.06 | 0.00 | 0.01 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 2.18 | 1.09 | % | 0.06 | 0 | 0 | 1.91 | -0.02 | 0.02 | 0.00 | 4/20/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 2.21 | 1.11 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.76 | -0.04 | 0.02 | -0.01 | 4/14/2026 | 4/20/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.63 | -0.07 | 0.03 | -0.01 | 4/17/2026 | 4/20/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 2.31 | 1.16 | 0.26 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.51 | -0.10 | 0.03 | -0.01 | 4/17/2026 | 4/20/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 2.38 | 1.19 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.40 | -0.14 | 0.04 | -0.01 | 4/17/2026 | 4/20/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.78 | 0.39 | 0.24 | -0.22 | -47.83% | 0.02 | 4 | 1 | 0.50 | -0.22 | 0.04 | -0.03 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 25.00 | 0.12 | 0.76 | 0.44 | 0.53 | -0.23 | -30.27% | 0.02 | 21 | 3 | 0.45 | -0.27 | 0.04 | -0.03 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 26.00 | 0.01 | 2.78 | 1.40 | % | 0.05 | 0 | 0 | 0.67 | -0.30 | 0.06 | -0.02 | 4/20/2026 4:00:02 PM EST | |||
| 27.00 | 0.38 | 1.37 | 0.88 | 0.82 | -0.58 | -41.43% | 0.03 | 4 | 16 | 0.41 | -0.36 | 0.06 | -0.03 | 4/20/2026 | 4/20/2026 4:00:02 PM EST |
| 28.00 | 0.85 | 3.30 | 2.08 | 2.01 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.63 | -0.42 | 0.07 | -0.02 | 4/17/2026 | 4/20/2026 4:00:02 PM EST |
| 29.00 | 1.29 | 3.75 | 2.52 | % | 0.09 | 0 | 0 | 0.61 | -0.50 | 0.08 | -0.02 | 4/20/2026 4:00:02 PM EST | |||
| 30.00 | 1.85 | 3.25 | 2.55 | % | 0.08 | 0 | 0 | 0.44 | -0.59 | 0.09 | -0.02 | 4/20/2026 4:00:02 PM EST | |||
| 31.00 | 0.87 | 4.95 | 2.91 | % | 0.09 | 0 | 0 | 0.94 | -0.69 | 0.08 | -0.02 | 4/20/2026 4:00:02 PM EST | |||
| 32.00 | 1.67 | 5.80 | 3.74 | % | 0.12 | 0 | 0 | 0.94 | -0.78 | 0.08 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 33.00 | 2.46 | 6.55 | 4.51 | % | 0.14 | 0 | 0 | 0.98 | -0.86 | 0.06 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 34.00 | 3.45 | 7.40 | 5.43 | % | 0.16 | 0 | 0 | 1.03 | -0.91 | 0.05 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 35.00 | 4.40 | 8.30 | 6.35 | % | 0.18 | 0 | 0 | 1.07 | -0.92 | 0.04 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 36.00 | 5.35 | 9.30 | 7.33 | % | 0.20 | 0 | 0 | 0.96 | -0.93 | 0.03 | -0.01 | 4/20/2026 4:00:02 PM EST | |||
| 37.00 | 6.35 | 10.25 | 8.30 | % | 0.22 | 0 | 0 | 1.18 | -0.95 | 0.02 | -0.01 | 4/20/2026 4:00:02 PM EST |