Options Chain for CHEWY INC CL A (CHWY) - $25.86 as of 2/20/2026 2:49:23 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 | 9.40 | 13.55 | 11.48 | 10.98 | % | 0.77 | 2 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST | |
| 16.00 | 8.40 | 12.30 | 10.35 | % | 0.65 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 17.00 | 8.15 | 11.30 | 9.73 | % | 0.57 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 18.00 | 6.95 | 10.00 | 8.48 | 6.61 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:53 PM EST |
| 19.00 | 6.15 | 8.40 | 7.28 | 6.03 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 20.00 | 5.15 | 7.45 | 6.30 | 6.00 | +0.69 | +13.00% | 0.32 | 20 | 22 | 2.66 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 20.50 | 4.65 | 6.80 | 5.73 | % | 0.28 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 21.00 | 4.15 | 6.85 | 5.50 | % | 0.26 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 21.50 | 3.65 | 5.80 | 4.73 | % | 0.22 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 22.00 | 3.15 | 4.75 | 3.95 | 3.25 | 0.00 | 0.00% | 0.18 | 0 | 250 | 1.34 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 22.50 | 2.70 | 4.40 | 3.55 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 24 | 1.40 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 23.00 | 3.00 | 4.15 | 3.58 | 3.05 | +0.35 | +12.97% | 0.16 | 2 | 42 | 1.65 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 23.50 | 1.95 | 3.10 | 2.53 | 1.26 | 0.00 | 0.00% | 0.11 | 0 | 113 | 1.34 | 0.98 | 0.08 | 0.00 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 24.00 | 2.18 | 2.85 | 2.52 | 2.23 | +0.35 | +18.62% | 0.10 | 89 | 45 | 0.98 | 0.92 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 24.50 | 1.53 | 2.36 | 1.95 | 1.64 | +0.01 | +0.62% | 0.08 | 102 | 75 | 0.87 | 0.86 | 0.14 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 1.59 | 1.74 | 1.67 | 1.66 | +0.26 | +18.58% | 0.07 | 128 | 538 | 0.52 | 0.79 | 0.17 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.50 | 0.99 | 1.43 | 1.21 | 1.14 | +0.12 | +11.77% | 0.05 | 110 | 96 | 0.47 | 0.70 | 0.20 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 0.80 | 1.24 | 1.02 | 1.02 | +0.21 | +25.93% | 0.04 | 359 | 229 | 0.58 | 0.60 | 0.22 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 26.50 | 0.46 | 0.81 | 0.64 | 0.65 | +0.12 | +22.65% | 0.02 | 180 | 147 | 0.48 | 0.48 | 0.22 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 0.46 | 0.52 | 0.49 | 0.49 | +0.09 | +22.50% | 0.02 | 315 | 189 | 0.53 | 0.38 | 0.21 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 27.50 | 0.26 | 0.37 | 0.32 | 0.37 | +0.10 | +37.04% | 0.01 | 171 | 214 | 0.55 | 0.29 | 0.18 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 28.00 | 0.13 | 0.28 | 0.21 | 0.21 | +0.01 | +5.00% | 0.01 | 80 | 146 | 0.52 | 0.21 | 0.15 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.36 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 7 | 51 | 0.75 | 0.14 | 0.12 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 135 | 59 | 0.50 | 0.11 | 0.09 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 29.50 | 0.05 | 0.18 | 0.12 | 0.08 | -0.07 | -46.67% | 0.00 | 6 | 13 | 0.55 | 0.07 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 14 | 579 | 0.56 | 0.05 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 30.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 21 | 25 | 0.63 | 0.03 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.06 | +150.00% | 0.00 | 5 | 152 | 0.82 | 0.02 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 31.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.05 | 0.01 | 0.01 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 126 | 1.27 | 0.00 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.79 | 0.40 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.03 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.40 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 51 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.35 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.29 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.21 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 39.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.90 | 0.45 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.01 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:53 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 | 1.03 | 0.52 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.83 | 0.42 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.25 | -92.60% | 0.00 | 5 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.79 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 22.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 161 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 13 | 48 | 0.66 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 28 | 62 | 0.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | 0.06 | -0.12 | -66.67% | 0.00 | 103 | 515 | 0.68 | -0.02 | 0.08 | 0.00 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 24.00 | 0.06 | 0.15 | 0.11 | 0.09 | -0.15 | -62.50% | 0.00 | 137 | 212 | 0.57 | -0.08 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 24.50 | 0.10 | 0.31 | 0.21 | 0.20 | -0.28 | -58.34% | 0.01 | 142 | 88 | 0.47 | -0.14 | 0.14 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 0.07 | 0.26 | 0.17 | 0.33 | -0.15 | -31.25% | 0.01 | 75 | 251 | 0.40 | -0.21 | 0.17 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.50 | 0.19 | 0.36 | 0.28 | 0.30 | -0.38 | -55.89% | 0.01 | 178 | 23 | 0.43 | -0.30 | 0.20 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 26.00 | 0.29 | 0.56 | 0.43 | 0.56 | -0.67 | -54.48% | 0.02 | 119 | 100 | 0.44 | -0.40 | 0.22 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 26.50 | 0.60 | 0.84 | 0.72 | 1.06 | -0.07 | -6.20% | 0.03 | 68 | 34 | 0.45 | -0.52 | 0.22 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 27.00 | 0.73 | 1.41 | 1.07 | 1.18 | -0.90 | -43.27% | 0.04 | 71 | 49 | 0.52 | -0.62 | 0.21 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 27.50 | 1.23 | 2.41 | 1.82 | 1.66 | -1.06 | -38.98% | 0.07 | 2 | 4 | 0.72 | -0.71 | 0.18 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 28.00 | 1.54 | 2.71 | 2.13 | 2.40 | -0.90 | -27.28% | 0.08 | 6 | 99 | 1.16 | -0.79 | 0.15 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 28.50 | 1.90 | 3.65 | 2.78 | 3.10 | -1.59 | -33.91% | 0.10 | 1 | 2 | 1.59 | -0.86 | 0.12 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 29.00 | 2.38 | 3.90 | 3.14 | 3.42 | -0.83 | -19.53% | 0.11 | 11 | 39 | 1.52 | -0.89 | 0.09 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 29.50 | 2.90 | 4.40 | 3.65 | 4.05 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.62 | -0.93 | 0.07 | -0.02 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 30.00 | 3.35 | 4.75 | 4.05 | 4.19 | -1.94 | -31.65% | 0.13 | 2 | 43 | 1.60 | -0.95 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 30.50 | 3.95 | 5.60 | 4.78 | % | 0.16 | 0 | 0 | 1.96 | -0.97 | 0.04 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 31.00 | 4.45 | 5.90 | 5.18 | 6.28 | 0.00 | 0.00% | 0.17 | 0 | 63 | 1.90 | -0.98 | 0.02 | -0.01 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 31.50 | 4.90 | 6.80 | 5.85 | 5.07 | 0.00 | 0.00% | 0.19 | 0 | 8 | 2.29 | -0.99 | 0.01 | 0.00 | 2/11/2026 | 2/20/2026 3:59:53 PM EST |
| 32.00 | 5.30 | 6.90 | 6.10 | 8.20 | 0.00 | 0.00% | 0.19 | 0 | 22 | 2.07 | -1.00 | 0.01 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 32.50 | 5.90 | 7.60 | 6.75 | 6.48 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.30 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:53 PM EST |
| 33.00 | 5.80 | 8.65 | 7.23 | 8.30 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.80 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:53 PM EST |
| 34.00 | 7.35 | 9.05 | 8.20 | 9.52 | 0.00 | 0.00% | 0.24 | 0 | 10 | 2.49 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 8.20 | 10.25 | 9.23 | 9.02 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 3:59:53 PM EST |
| 36.00 | 9.35 | 11.05 | 10.20 | 8.57 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:53 PM EST |
| 37.00 | 10.00 | 12.25 | 11.13 | 3.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 3:59:53 PM EST |
| 38.00 | 10.95 | 13.25 | 12.10 | 5.67 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 3:59:53 PM EST |
| 39.00 | 10.90 | 14.65 | 12.78 | % | 0.33 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 40.00 | 11.90 | 15.65 | 13.78 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 41.00 | 12.60 | 16.65 | 14.63 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 42.00 | 13.45 | 17.65 | 15.55 | 18.98 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 43.00 | 15.00 | 18.65 | 16.83 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST | |||
| 45.00 | 16.50 | 20.65 | 18.58 | % | 0.41 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:53 PM EST |