Options Chain for CHEWY INC CL A (CHWY) - $25.42 as of 5/1/2026 1:43:11 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 | 9.00 | 12.50 | 10.75 | % | 0.72 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 16.00 | 8.80 | 10.90 | 9.85 | % | 0.62 | 0 | 0 | 1.71 | 0.99 | 0.01 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 17.00 | 8.05 | 9.75 | 8.90 | % | 0.52 | 0 | 0 | 1.48 | 0.98 | 0.01 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 18.00 | 7.10 | 8.80 | 7.95 | % | 0.44 | 0 | 0 | 1.35 | 0.96 | 0.02 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 19.00 | 6.20 | 7.90 | 7.05 | % | 0.37 | 0 | 0 | 1.26 | 0.94 | 0.02 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 20.00 | 5.30 | 7.00 | 6.15 | % | 0.31 | 0 | 0 | 1.16 | 0.90 | 0.03 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 21.00 | 3.30 | 6.20 | 4.75 | % | 0.23 | 0 | 0 | 1.10 | 0.85 | 0.04 | -0.02 | 5/1/2026 3:59:59 PM EST | |||
| 22.00 | 3.80 | 4.45 | 4.13 | % | 0.19 | 0 | 0 | 0.51 | 0.80 | 0.05 | -0.02 | 5/1/2026 3:59:59 PM EST | |||
| 23.00 | 3.15 | 3.80 | 3.48 | % | 0.15 | 0 | 0 | 0.55 | 0.74 | 0.06 | -0.02 | 5/1/2026 3:59:59 PM EST | |||
| 24.00 | 2.81 | 3.00 | 2.91 | % | 0.12 | 0 | 0 | 0.58 | 0.67 | 0.07 | -0.03 | 5/1/2026 3:59:59 PM EST | |||
| 25.00 | 2.00 | 2.49 | 2.25 | % | 0.09 | 0 | 0 | 0.55 | 0.60 | 0.08 | -0.03 | 5/1/2026 3:59:59 PM EST | |||
| 26.00 | 1.71 | 1.98 | 1.85 | 1.80 | % | 0.07 | 3 | 0 | 0.57 | 0.52 | 0.08 | -0.03 | 5/1/2026 | 5/1/2026 3:59:59 PM EST | |
| 27.00 | 1.02 | 1.60 | 1.31 | 1.39 | +0.79 | +131.67% | 0.05 | 2 | 10 | 0.53 | 0.44 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 28.00 | 0.83 | 1.34 | 1.09 | 1.07 | % | 0.04 | 32 | 0 | 0.56 | 0.36 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 3:59:59 PM EST | |
| 29.00 | 0.63 | 0.90 | 0.77 | 0.75 | % | 0.03 | 1 | 0 | 0.54 | 0.30 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 3:59:59 PM EST | |
| 30.00 | 0.54 | 0.72 | 0.63 | 0.69 | +0.03 | +4.55% | 0.02 | 2 | 1 | 0.57 | 0.23 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 31.00 | 0.21 | 0.68 | 0.45 | 0.42 | % | 0.01 | 1 | 0 | 0.54 | 0.18 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 3:59:59 PM EST | |
| 32.00 | 0.15 | 0.54 | 0.35 | % | 0.01 | 0 | 0 | 0.55 | 0.14 | 0.05 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 33.00 | 0.16 | 0.55 | 0.36 | 0.25 | % | 0.01 | 17 | 0 | 0.61 | 0.11 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 3:59:59 PM EST | |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.08 | 0.03 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.06 | 0.02 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.02 | -0.01 | 5/1/2026 3:59:59 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 | 2.18 | 1.09 | % | 0.07 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | -0.01 | 0.01 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | -0.02 | 0.01 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | -0.04 | 0.02 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | -0.06 | 0.02 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 20.00 | 0.13 | 0.65 | 0.39 | % | 0.02 | 0 | 0 | 0.67 | -0.10 | 0.03 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 21.00 | 0.06 | 0.66 | 0.36 | 0.44 | % | 0.02 | 6 | 0 | 0.55 | -0.15 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:59 PM EST | |
| 22.00 | 0.37 | 0.89 | 0.63 | 0.52 | -0.23 | -30.67% | 0.03 | 6 | 11 | 0.60 | -0.20 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 23.00 | 0.61 | 1.18 | 0.90 | 0.77 | % | 0.04 | 2 | 0 | 0.59 | -0.26 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 3:59:59 PM EST | |
| 24.00 | 1.05 | 1.45 | 1.25 | 1.31 | % | 0.05 | 8 | 0 | 0.59 | -0.33 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 3:59:59 PM EST | |
| 25.00 | 1.34 | 1.96 | 1.65 | 1.96 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | -0.40 | 0.08 | -0.03 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 26.00 | 2.14 | 2.43 | 2.29 | % | 0.09 | 0 | 0 | 0.61 | -0.48 | 0.08 | -0.03 | 5/1/2026 3:59:59 PM EST | |||
| 27.00 | 2.44 | 2.93 | 2.69 | % | 0.10 | 0 | 0 | 0.55 | -0.56 | 0.08 | -0.02 | 5/1/2026 3:59:59 PM EST | |||
| 28.00 | 3.35 | 3.70 | 3.53 | 3.37 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | -0.64 | 0.08 | -0.02 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 29.00 | 3.90 | 4.45 | 4.18 | % | 0.14 | 0 | 0 | 0.57 | -0.70 | 0.07 | -0.02 | 5/1/2026 3:59:59 PM EST | |||
| 30.00 | 4.80 | 5.20 | 5.00 | % | 0.17 | 0 | 0 | 0.58 | -0.77 | 0.06 | -0.02 | 5/1/2026 3:59:59 PM EST | |||
| 31.00 | 4.95 | 6.20 | 5.58 | 5.94 | % | 0.18 | 1 | 0 | 0.71 | -0.82 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 3:59:59 PM EST | |
| 32.00 | 5.65 | 7.35 | 6.50 | % | 0.20 | 0 | 0 | 0.83 | -0.86 | 0.05 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 33.00 | 6.60 | 8.30 | 7.45 | % | 0.23 | 0 | 0 | 0.87 | -0.89 | 0.04 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 34.00 | 7.50 | 9.20 | 8.35 | % | 0.25 | 0 | 0 | 0.89 | -0.92 | 0.03 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 35.00 | 8.50 | 10.20 | 9.35 | % | 0.27 | 0 | 0 | 0.94 | -0.94 | 0.02 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 36.00 | 9.15 | 11.85 | 10.50 | % | 0.29 | 0 | 0 | 1.24 | -0.96 | 0.02 | -0.01 | 5/1/2026 3:59:59 PM EST |