Options Chain for CHEWY INC CL A (CHWY) - $25.48 as of 2/25/2026 4:09:24 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 | 9.45 | 13.40 | 11.43 | 11.47 | +1.35 | +13.34% | 0.76 | 6 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 16.00 | 8.50 | 12.40 | 10.45 | 10.47 | +1.24 | +13.44% | 0.65 | 16 | 8 | 9.43 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 17.00 | 8.25 | 10.65 | 9.45 | 9.59 | +1.79 | +22.95% | 0.56 | 34 | 5 | 6.97 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 18.00 | 7.25 | 9.95 | 8.60 | 7.22 | +0.64 | +9.73% | 0.48 | 37 | 4 | 6.56 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 19.00 | 6.30 | 8.75 | 7.53 | 7.88 | +1.87 | +31.12% | 0.40 | 12 | 4 | 5.93 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 20.00 | 5.45 | 7.75 | 6.60 | 6.98 | +1.87 | +36.60% | 0.33 | 1 | 15 | 5.34 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 20.50 | 4.95 | 7.25 | 6.10 | 5.76 | +1.06 | +22.56% | 0.30 | 1 | 3 | 5.05 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 21.00 | 4.65 | 6.00 | 5.33 | 5.27 | +1.02 | +24.00% | 0.25 | 1 | 21 | 3.27 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 21.50 | 4.20 | 5.60 | 4.90 | 4.94 | +1.09 | +28.32% | 0.23 | 1 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 22.00 | 3.85 | 4.75 | 4.30 | 4.54 | +1.98 | +77.35% | 0.20 | 1 | 251 | 2.23 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 22.50 | 3.45 | 4.25 | 3.85 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 24 | 2.03 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 4:00:03 PM EST |
| 23.00 | 3.15 | 3.75 | 3.45 | 2.66 | +0.41 | +18.23% | 0.15 | 7 | 52 | 1.84 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 23.50 | 2.68 | 3.30 | 2.99 | 2.96 | +0.92 | +45.10% | 0.13 | 3 | 113 | 1.75 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 24.00 | 2.28 | 2.75 | 2.52 | 2.39 | +0.72 | +43.12% | 0.10 | 8 | 84 | 1.45 | 0.99 | 0.05 | -0.01 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 24.50 | 1.65 | 2.48 | 2.07 | 1.89 | +0.87 | +85.30% | 0.08 | 62 | 143 | 1.65 | 0.95 | 0.10 | -0.03 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 25.00 | 1.38 | 1.75 | 1.57 | 1.50 | +0.65 | +76.48% | 0.06 | 51 | 683 | 1.04 | 0.89 | 0.16 | -0.05 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 25.50 | 1.08 | 1.20 | 1.14 | 1.14 | +0.57 | +100.00% | 0.04 | 158 | 296 | 0.64 | 0.80 | 0.23 | -0.08 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 26.00 | 0.72 | 0.81 | 0.77 | 0.69 | +0.33 | +91.67% | 0.03 | 234 | 710 | 0.62 | 0.67 | 0.31 | -0.10 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 26.50 | 0.43 | 0.49 | 0.46 | 0.44 | +0.23 | +109.53% | 0.02 | 131 | 355 | 0.60 | 0.51 | 0.34 | -0.11 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 27.00 | 0.23 | 0.28 | 0.26 | 0.25 | +0.13 | +108.34% | 0.01 | 240 | 630 | 0.59 | 0.34 | 0.31 | -0.10 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 27.50 | 0.11 | 0.15 | 0.13 | 0.14 | +0.08 | +133.34% | 0.00 | 29 | 605 | 0.59 | 0.21 | 0.24 | -0.09 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 28.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 167 | 172 | 0.67 | 0.12 | 0.16 | -0.06 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 28.50 | 0.02 | 0.10 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 56 | 74 | 0.84 | 0.06 | 0.10 | -0.03 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.27 | 0.02 | 0.05 | -0.01 | 2/24/2026 | 2/25/2026 4:00:03 PM EST |
| 29.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 54 | 29 | 1.16 | 0.01 | 0.02 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 582 | 0.95 | 0.00 | 0.01 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 30.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 39 | 1.05 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.07 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 4:00:03 PM EST |
| 31.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/25/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/25/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.64 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/25/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.61 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.38 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.10 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.43 | 0.22 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.20 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/25/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 1 | 7.60 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/25/2026 4:00:03 PM EST |
| 43.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 2/25/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 8.17 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/25/2026 4:00:03 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 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 2.09 | 1.05 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 1 | 9.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/25/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 2/25/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/25/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 12 | 1.65 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 208 | 1.35 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 110 | 1.02 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 19 | 190 | 0.90 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 23.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 17 | 826 | 0.83 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.15 | -88.24% | 0.00 | 108 | 623 | 0.73 | -0.01 | 0.05 | -0.01 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 24.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.19 | -82.61% | 0.00 | 42 | 304 | 0.68 | -0.05 | 0.10 | -0.03 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 25.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.28 | -77.78% | 0.00 | 92 | 502 | 0.64 | -0.11 | 0.16 | -0.05 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 25.50 | 0.13 | 0.17 | 0.15 | 0.12 | -0.77 | -86.52% | 0.01 | 71 | 212 | 0.60 | -0.20 | 0.23 | -0.08 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 26.00 | 0.25 | 0.29 | 0.27 | 0.30 | -0.99 | -76.75% | 0.01 | 198 | 142 | 0.61 | -0.33 | 0.31 | -0.10 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 26.50 | 0.48 | 0.50 | 0.49 | 0.56 | -0.72 | -56.25% | 0.02 | 10 | 79 | 0.61 | -0.49 | 0.34 | -0.11 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 27.00 | 0.75 | 0.82 | 0.79 | 0.74 | -0.99 | -57.23% | 0.03 | 34 | 65 | 0.60 | -0.66 | 0.31 | -0.10 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 27.50 | 1.04 | 1.52 | 1.28 | 1.20 | -1.48 | -55.23% | 0.05 | 1 | 4 | 0.75 | -0.79 | 0.24 | -0.09 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 28.00 | 1.35 | 1.88 | 1.62 | 1.55 | -1.12 | -41.95% | 0.06 | 56 | 83 | 1.16 | -0.88 | 0.16 | -0.06 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 28.50 | 1.79 | 2.46 | 2.13 | 2.10 | -1.00 | -32.26% | 0.07 | 1 | 1 | 1.46 | -0.94 | 0.10 | -0.03 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 29.00 | 2.05 | 3.65 | 2.85 | 3.17 | -0.25 | -7.31% | 0.10 | 3 | 50 | 2.64 | -0.98 | 0.05 | -0.01 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 29.50 | 2.76 | 3.65 | 3.21 | 5.09 | 0.00 | 0.00% | 0.11 | 0 | 10 | 2.11 | -0.99 | 0.02 | 0.00 | 2/23/2026 | 2/25/2026 4:00:03 PM EST |
| 30.00 | 3.25 | 3.80 | 3.53 | 4.25 | -0.85 | -16.67% | 0.12 | 3 | 43 | 1.66 | -1.00 | 0.01 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 30.50 | 3.75 | 4.55 | 4.15 | % | 0.14 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/25/2026 4:00:03 PM EST | |||
| 31.00 | 4.25 | 4.85 | 4.55 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 61 | 2.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 4:00:03 PM EST |
| 31.50 | 4.75 | 5.45 | 5.10 | 5.35 | -1.08 | -16.80% | 0.16 | 1 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 32.00 | 5.25 | 6.50 | 5.88 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/25/2026 4:00:03 PM EST |
| 32.50 | 5.75 | 6.85 | 6.30 | 6.74 | -1.01 | -13.04% | 0.19 | 4 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 33.00 | 6.20 | 7.90 | 7.05 | 7.13 | -1.17 | -14.10% | 0.21 | 1 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 34.00 | 7.25 | 8.75 | 8.00 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 4:00:03 PM EST |
| 35.00 | 7.85 | 10.60 | 9.23 | 9.02 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/25/2026 4:00:03 PM EST |
| 36.00 | 8.90 | 11.20 | 10.05 | 11.72 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 4:00:03 PM EST |
| 37.00 | 9.85 | 11.80 | 10.83 | 12.62 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.22 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 4:00:03 PM EST |
| 38.00 | 10.55 | 13.55 | 12.05 | 13.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 4:00:03 PM EST |
| 39.00 | 11.75 | 13.80 | 12.78 | 14.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 4:00:03 PM EST |
| 40.00 | 11.85 | 14.85 | 13.35 | 14.54 | -0.91 | -5.89% | 0.33 | 1 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 41.00 | 13.30 | 15.80 | 14.55 | 15.43 | -0.92 | -5.63% | 0.35 | 1 | 1 | 6.08 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 42.00 | 14.30 | 16.80 | 15.55 | 16.29 | -2.69 | -14.18% | 0.37 | 1 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST |
| 43.00 | 15.30 | 17.80 | 16.55 | 17.18 | % | 0.38 | 1 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 4:00:03 PM EST | |
| 45.00 | 16.60 | 19.80 | 18.20 | % | 0.40 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 2/25/2026 4:00:03 PM EST |