Options Chain for CHEWY INC CL A (CHWY) - $26.49 as of 4/7/2026 9:08:33 AM 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 | 10.70 | 11.60 | 11.15 | 11.16 | -0.47 | -4.05% | 0.74 | 60 | 22 | 4.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 16.00 | 9.75 | 10.65 | 10.20 | 10.18 | -0.08 | -0.78% | 0.64 | 53 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 17.00 | 8.30 | 9.90 | 9.10 | 9.22 | -0.16 | -1.71% | 0.54 | 16 | 7 | 4.49 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 18.00 | 7.75 | 8.95 | 8.35 | 8.24 | -0.24 | -2.83% | 0.46 | 21 | 6 | 4.15 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 19.00 | 6.70 | 7.80 | 7.25 | 7.11 | -0.31 | -4.18% | 0.38 | 2 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 19.50 | 6.15 | 7.15 | 6.65 | 6.66 | -0.29 | -4.18% | 0.34 | 14 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 20.00 | 5.70 | 6.70 | 6.20 | 6.18 | -0.30 | -4.63% | 0.31 | 11 | 14 | 2.79 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 20.50 | 5.15 | 6.30 | 5.73 | 5.74 | -0.34 | -5.60% | 0.28 | 2 | 4 | 2.81 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 21.00 | 4.60 | 6.00 | 5.30 | 5.36 | -0.31 | -5.47% | 0.25 | 1 | 6 | 2.97 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 21.50 | 4.10 | 5.50 | 4.80 | 4.79 | % | 0.22 | 1 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 22.00 | 3.65 | 5.10 | 4.38 | 4.39 | -0.14 | -3.10% | 0.20 | 2 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 22.50 | 3.15 | 4.75 | 3.95 | 4.04 | +1.92 | +90.57% | 0.18 | 1 | 1 | 2.72 | 0.99 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 23.00 | 2.65 | 4.05 | 3.35 | 4.07 | 0.00 | 0.00% | 0.15 | 0 | 27 | 2.23 | 0.97 | 0.03 | -0.02 | 3/31/2026 | 4/7/2026 4:00:00 PM EST |
| 23.50 | 2.30 | 3.50 | 2.90 | 3.05 | -0.03 | -0.98% | 0.12 | 1 | 13 | 1.96 | 0.94 | 0.06 | -0.05 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 24.00 | 1.89 | 2.55 | 2.22 | 2.31 | -0.52 | -18.38% | 0.09 | 1 | 13 | 1.12 | 0.91 | 0.09 | -0.06 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 24.50 | 1.49 | 2.13 | 1.81 | 1.80 | -0.29 | -13.88% | 0.07 | 2 | 6 | 1.07 | 0.86 | 0.12 | -0.07 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 25.00 | 1.06 | 1.75 | 1.41 | 1.43 | -0.24 | -14.38% | 0.06 | 6 | 138 | 1.04 | 0.80 | 0.17 | -0.08 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 25.50 | 0.97 | 1.27 | 1.12 | 1.00 | -0.36 | -26.48% | 0.04 | 21 | 41 | 0.73 | 0.70 | 0.22 | -0.10 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 26.00 | 0.45 | 0.98 | 0.72 | 0.65 | -0.16 | -19.76% | 0.03 | 37 | 136 | 0.72 | 0.58 | 0.27 | -0.10 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 26.50 | 0.38 | 0.65 | 0.52 | 0.45 | -0.18 | -28.58% | 0.02 | 167 | 311 | 0.59 | 0.44 | 0.29 | -0.10 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 27.00 | 0.21 | 0.30 | 0.26 | 0.25 | -0.16 | -39.03% | 0.01 | 224 | 555 | 0.57 | 0.30 | 0.26 | -0.08 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 27.50 | 0.09 | 0.20 | 0.15 | 0.12 | -0.11 | -47.83% | 0.01 | 110 | 499 | 0.58 | 0.19 | 0.21 | -0.07 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 188 | 578 | 0.58 | 0.11 | 0.15 | -0.05 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 28.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 163 | 824 | 0.56 | 0.06 | 0.09 | -0.03 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 29.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 370 | 1,144 | 0.59 | 0.03 | 0.06 | -0.02 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 61 | 0.81 | 0.01 | 0.03 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 215 | 1.21 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 55 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 3 | 16 | 1.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 36.00 | 0.00 | 0.17 | 0.09 | 0.10 | % | 0.00 | 3 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 6 | 67 | 2.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 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 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 662 | 3.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 665 | 3.11 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 351 | 3.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/7/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.51 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.19 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 32 | 1.51 | -0.01 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 68 | 0.84 | -0.03 | 0.03 | -0.02 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 23.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 270 | 113 | 0.70 | -0.06 | 0.06 | -0.05 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 24.00 | 0.03 | 0.11 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 7 | 202 | 0.72 | -0.09 | 0.09 | -0.06 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 24.50 | 0.06 | 0.15 | 0.11 | 0.12 | +0.04 | +50.00% | 0.00 | 4 | 63 | 0.69 | -0.14 | 0.12 | -0.07 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 25.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.03 | +20.00% | 0.01 | 970 | 455 | 0.65 | -0.20 | 0.17 | -0.08 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 25.50 | 0.20 | 0.33 | 0.27 | 0.27 | +0.04 | +17.40% | 0.01 | 301 | 92 | 0.60 | -0.30 | 0.22 | -0.10 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 26.00 | 0.37 | 0.49 | 0.43 | 0.50 | +0.11 | +28.21% | 0.02 | 41 | 393 | 0.58 | -0.42 | 0.27 | -0.10 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 26.50 | 0.60 | 0.76 | 0.68 | 0.80 | +0.14 | +21.22% | 0.03 | 3 | 165 | 0.57 | -0.56 | 0.29 | -0.10 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 27.00 | 0.91 | 1.05 | 0.98 | 1.03 | +0.11 | +11.96% | 0.04 | 4 | 326 | 0.53 | -0.70 | 0.26 | -0.08 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 27.50 | 1.02 | 1.66 | 1.34 | 1.65 | +0.38 | +29.93% | 0.05 | 2 | 8 | 0.99 | -0.81 | 0.21 | -0.07 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 28.00 | 1.53 | 2.20 | 1.87 | 1.98 | +0.25 | +14.46% | 0.07 | 1 | 74 | 1.17 | -0.89 | 0.15 | -0.05 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 28.50 | 1.89 | 2.75 | 2.32 | 2.17 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.39 | -0.94 | 0.09 | -0.03 | 4/6/2026 | 4/7/2026 4:00:00 PM EST |
| 29.00 | 2.53 | 3.25 | 2.89 | 2.97 | +0.60 | +25.32% | 0.10 | 2 | 15 | 1.54 | -0.97 | 0.06 | -0.02 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 29.50 | 3.05 | 3.80 | 3.43 | 3.50 | % | 0.12 | 2 | 0 | 1.74 | -0.99 | 0.03 | -0.01 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 30.00 | 3.55 | 4.10 | 3.83 | 4.05 | +0.38 | +10.36% | 0.13 | 2 | 2 | 1.59 | -0.99 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 31.00 | 4.40 | 5.05 | 4.73 | 4.95 | +0.48 | +10.74% | 0.15 | 2 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 32.00 | 5.00 | 6.40 | 5.70 | 5.95 | +0.33 | +5.88% | 0.18 | 2 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST |
| 33.00 | 5.90 | 7.35 | 6.63 | 7.00 | % | 0.20 | 2 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 34.00 | 7.55 | 8.30 | 7.93 | 8.03 | % | 0.23 | 1 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 35.00 | 8.55 | 9.25 | 8.90 | 8.93 | % | 0.25 | 3 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 36.00 | 9.55 | 10.15 | 9.85 | 10.00 | % | 0.27 | 2 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:00 PM EST | |
| 37.00 | 10.40 | 11.30 | 10.85 | 10.01 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:00 PM EST |