Options Chain for CHEWY INC CL A (CHWY) - $25.95 as of 4/24/2026 6:17:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.60 | 14.90 | 13.75 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 15.00 | 10.90 | 11.80 | 11.35 | 14.10 | 0.00 | 0.00% | 0.76 | 0 | 8 | 1.31 | 0.98 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:41 PM EST |
| 17.50 | 7.75 | 9.25 | 8.50 | 9.75 | 0.00 | 0.00% | 0.49 | 0 | 1,106 | 0.99 | 0.95 | 0.02 | -0.01 | 4/15/2026 | 4/24/2026 3:59:41 PM EST |
| 20.00 | 6.35 | 6.95 | 6.65 | 9.30 | 0.00 | 0.00% | 0.33 | 0 | 1,103 | 0.68 | 0.88 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 3:59:41 PM EST |
| 22.50 | 4.40 | 4.80 | 4.60 | 4.80 | +0.10 | +2.13% | 0.20 | 7 | 2,107 | 0.62 | 0.77 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 25.00 | 2.82 | 3.10 | 2.96 | 3.15 | +0.23 | +7.88% | 0.12 | 42 | 2,615 | 0.59 | 0.62 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 27.50 | 1.57 | 1.91 | 1.74 | 1.75 | +0.02 | +1.16% | 0.06 | 53 | 5,253 | 0.57 | 0.46 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 30.00 | 0.94 | 1.05 | 1.00 | 1.03 | +0.09 | +9.58% | 0.03 | 258 | 2,837 | 0.56 | 0.30 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 32.50 | 0.40 | 0.58 | 0.49 | 0.58 | +0.03 | +5.46% | 0.02 | 166 | 1,138 | 0.54 | 0.18 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 35.00 | 0.27 | 0.31 | 0.29 | 0.28 | +0.03 | +12.00% | 0.01 | 63 | 1,108 | 0.57 | 0.11 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 37.50 | 0.11 | 0.30 | 0.21 | 0.17 | -0.01 | -5.56% | 0.01 | 7 | 667 | 0.60 | 0.06 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 40.00 | 0.09 | 0.15 | 0.12 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 1,315 | 0.62 | 0.04 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 42.50 | 0.04 | 0.19 | 0.12 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 345 | 0.66 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.69 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 47.50 | 0.00 | 0.58 | 0.29 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 459 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:41 PM EST |
| 50.00 | 0.02 | 0.40 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.88 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:41 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:41 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:41 PM EST |
| 15.00 | 0.03 | 0.15 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.78 | -0.01 | 0.01 | 0.00 | 4/15/2026 | 4/24/2026 3:59:41 PM EST |
| 17.50 | 0.01 | 0.25 | 0.13 | 0.18 | -0.12 | -40.00% | 0.01 | 4 | 1,028 | 0.60 | -0.05 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 20.00 | 0.35 | 0.53 | 0.44 | 0.50 | +0.06 | +13.64% | 0.02 | 2 | 551 | 0.66 | -0.12 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 22.50 | 0.86 | 1.01 | 0.94 | 0.93 | -0.02 | -2.11% | 0.04 | 20 | 683 | 0.62 | -0.23 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 25.00 | 1.72 | 1.96 | 1.84 | 1.72 | -0.13 | -7.03% | 0.07 | 4 | 2,302 | 0.60 | -0.38 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 27.50 | 2.92 | 3.20 | 3.06 | 3.00 | -0.20 | -6.25% | 0.11 | 1 | 1,434 | 0.56 | -0.54 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 30.00 | 4.60 | 5.05 | 4.83 | 4.87 | +0.62 | +14.59% | 0.16 | 2 | 2,241 | 0.56 | -0.70 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 32.50 | 6.45 | 7.30 | 6.88 | 7.30 | +2.10 | +40.39% | 0.21 | 1 | 2,529 | 0.71 | -0.82 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 35.00 | 9.05 | 9.95 | 9.50 | 8.02 | 0.00 | 0.00% | 0.27 | 0 | 1,342 | 0.71 | -0.89 | 0.03 | -0.01 | 4/16/2026 | 4/24/2026 3:59:41 PM EST |
| 37.50 | 11.05 | 12.50 | 11.78 | 10.54 | 0.00 | 0.00% | 0.31 | 0 | 6,418 | 1.02 | -0.94 | 0.02 | -0.01 | 3/25/2026 | 4/24/2026 3:59:41 PM EST |
| 40.00 | 13.05 | 15.20 | 14.13 | 13.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.18 | -0.96 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 3:59:41 PM EST |
| 42.50 | 15.35 | 18.10 | 16.73 | 15.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.41 | -0.98 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 3:59:41 PM EST |
| 45.00 | 17.75 | 20.30 | 19.03 | 18.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:41 PM EST |
| 47.50 | 20.25 | 22.80 | 21.53 | 19.26 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:41 PM EST |
| 50.00 | 22.50 | 25.60 | 24.05 | % | 0.48 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 55.00 | 27.60 | 30.60 | 29.10 | % | 0.53 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 60.00 | 32.45 | 35.60 | 34.03 | % | 0.57 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST |