Options Chain for CHEWY INC CL A (CHWY) - $23.67 as of 5/8/2026 4:08:58 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 | 10.05 | 10.95 | 10.50 | % | 0.84 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 15.00 | 6.40 | 8.65 | 7.53 | 9.66 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 17.50 | 4.50 | 6.25 | 5.38 | 10.04 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:53 PM EST |
| 18.00 | 4.30 | 5.30 | 4.80 | 6.63 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 19.00 | 3.25 | 4.35 | 3.80 | 3.75 | % | 0.20 | 2 | 0 | 1.65 | 1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST | |
| 20.00 | 2.60 | 3.10 | 2.85 | 2.80 | -0.65 | -18.85% | 0.14 | 6 | 109 | 1.06 | 0.98 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 21.00 | 1.65 | 2.31 | 1.98 | 1.74 | -1.79 | -50.71% | 0.09 | 8 | 11 | 1.01 | 0.92 | 0.12 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 22.00 | 1.17 | 1.29 | 1.23 | 1.10 | -0.63 | -36.42% | 0.06 | 15 | 14 | 0.46 | 0.77 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 22.50 | 0.82 | 0.94 | 0.88 | 0.90 | -0.94 | -51.09% | 0.04 | 19 | 98 | 0.45 | 0.65 | 0.25 | -0.05 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 23.00 | 0.62 | 0.66 | 0.64 | 0.62 | -0.47 | -43.12% | 0.03 | 494 | 43 | 0.44 | 0.52 | 0.26 | -0.05 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 23.50 | 0.32 | 0.46 | 0.39 | 0.38 | -0.30 | -44.12% | 0.02 | 299 | 43 | 0.45 | 0.40 | 0.24 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 24.00 | 0.22 | 0.29 | 0.26 | 0.25 | -0.28 | -52.83% | 0.01 | 499 | 145 | 0.47 | 0.29 | 0.20 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 24.50 | 0.11 | 0.18 | 0.15 | 0.13 | -0.19 | -59.38% | 0.01 | 362 | 82 | 0.47 | 0.20 | 0.15 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 25.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.05 | -29.42% | 0.00 | 268 | 669 | 0.51 | 0.14 | 0.11 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 25.50 | 0.03 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 0.00 | 100 | 468 | 0.49 | 0.09 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 26.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 49 | 292 | 0.51 | 0.05 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 22 | 719 | 0.72 | 0.03 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 280 | 0.76 | 0.02 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 27.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 59 | 2,778 | 0.71 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 291 | 0.86 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 28.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.70 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 29.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 841 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 29.50 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 17,585 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 5,271 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 106 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 21,660 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.30 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.93 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 65 | 3.79 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.25 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.01 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 1,220 | 0.64 | -0.02 | 0.04 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 21.00 | 0.06 | 0.15 | 0.11 | 0.13 | +0.07 | +116.67% | 0.01 | 23 | 21 | 0.56 | -0.08 | 0.12 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 22.00 | 0.21 | 0.30 | 0.26 | 0.27 | +0.04 | +17.40% | 0.01 | 205 | 740 | 0.52 | -0.23 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 22.50 | 0.39 | 0.46 | 0.43 | 0.47 | +0.17 | +56.67% | 0.02 | 213 | 1,509 | 0.53 | -0.35 | 0.25 | -0.05 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 23.00 | 0.58 | 0.69 | 0.64 | 0.64 | +0.21 | +48.84% | 0.03 | 242 | 1,241 | 0.51 | -0.48 | 0.26 | -0.05 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 23.50 | 0.86 | 0.98 | 0.92 | 0.89 | +0.07 | +8.54% | 0.04 | 23 | 1,060 | 0.51 | -0.60 | 0.24 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 24.00 | 1.25 | 1.38 | 1.32 | 1.25 | +0.29 | +30.21% | 0.06 | 158 | 928 | 0.51 | -0.71 | 0.20 | -0.04 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 24.50 | 1.54 | 2.00 | 1.77 | 1.81 | +0.45 | +33.09% | 0.07 | 301 | 598 | 0.68 | -0.80 | 0.15 | -0.03 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 25.00 | 2.06 | 2.21 | 2.14 | 2.19 | +0.63 | +40.39% | 0.09 | 159 | 1,352 | 0.57 | -0.86 | 0.11 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 25.50 | 2.35 | 2.89 | 2.62 | 2.47 | +0.31 | +14.36% | 0.10 | 6 | 526 | 0.74 | -0.91 | 0.08 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 26.00 | 2.80 | 3.55 | 3.18 | 3.25 | +0.71 | +27.96% | 0.12 | 34 | 264 | 1.09 | -0.95 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 26.50 | 3.30 | 4.15 | 3.73 | 3.66 | +1.63 | +80.30% | 0.14 | 3 | 110 | 1.24 | -0.97 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 27.00 | 3.80 | 4.60 | 4.20 | 4.20 | +0.57 | +15.71% | 0.16 | 18 | 163 | 1.27 | -0.98 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 27.50 | 4.30 | 5.10 | 4.70 | 4.64 | +0.59 | +14.57% | 0.17 | 29 | 632 | 1.35 | -0.99 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 28.00 | 4.90 | 5.40 | 5.15 | 5.15 | +1.56 | +43.46% | 0.18 | 7 | 3 | 1.14 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 28.50 | 5.30 | 6.10 | 5.70 | 4.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 29.00 | 5.60 | 6.80 | 6.20 | 5.24 | 0.00 | 0.00% | 0.21 | 0 | 19 | 1.83 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 29.50 | 6.25 | 7.35 | 6.80 | 5.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 30.00 | 6.80 | 7.35 | 7.08 | 7.10 | +0.51 | +7.74% | 0.24 | 2 | 229 | 1.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 31.00 | 7.80 | 8.55 | 8.18 | 8.46 | +2.26 | +36.46% | 0.26 | 2 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 32.00 | 8.80 | 9.55 | 9.18 | 7.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 32.50 | 9.25 | 10.05 | 9.65 | 9.72 | +0.37 | +3.96% | 0.30 | 152 | 500 | 1.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 33.00 | 9.45 | 10.40 | 9.93 | 8.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 34.00 | 10.75 | 11.75 | 11.25 | 8.05 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:53 PM EST |
| 35.00 | 11.70 | 12.20 | 11.95 | 10.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 36.00 | 12.75 | 13.65 | 13.20 | 12.13 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 37.00 | 13.75 | 14.65 | 14.20 | 12.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:53 PM EST |
| 37.50 | 13.95 | 15.35 | 14.65 | 14.95 | +2.35 | +18.66% | 0.39 | 2 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 40.00 | 16.45 | 18.05 | 17.25 | 15.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 42.50 | 19.20 | 20.70 | 19.95 | 17.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:53 PM EST |
| 45.00 | 21.25 | 23.00 | 22.13 | 20.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:53 PM EST |
| 47.50 | 23.75 | 25.40 | 24.58 | % | 0.52 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 50.00 | 26.20 | 27.90 | 27.05 | % | 0.54 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST |