Options Chain for CHEWY INC CL A (CHWY) - $26.46 as of 4/8/2026 8:38:52 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 | 11.15 | 12.45 | 11.80 | 11.16 | 0.00 | 0.00% | 0.79 | 0 | 50 | 7.74 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 16.00 | 10.00 | 11.55 | 10.78 | 10.18 | 0.00 | 0.00% | 0.67 | 0 | 34 | 7.33 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 17.00 | 8.90 | 11.05 | 9.98 | 8.90 | 0.00 | 0.00% | 0.59 | 0 | 11 | 7.84 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 18.00 | 7.95 | 9.80 | 8.88 | 7.92 | 0.00 | 0.00% | 0.49 | 0 | 17 | 6.93 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 19.00 | 6.65 | 9.35 | 8.00 | 8.01 | 0.00 | 0.00% | 0.42 | 0 | 17 | 7.07 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 19.50 | 6.25 | 8.95 | 7.60 | 7.60 | 0.00 | 0.00% | 0.39 | 0 | 17 | 6.93 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 20.00 | 5.85 | 8.30 | 7.08 | 6.92 | 0.00 | 0.00% | 0.35 | 0 | 16 | 6.32 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 20.50 | 5.60 | 7.50 | 6.55 | 6.52 | 0.00 | 0.00% | 0.32 | 0 | 5 | 5.46 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 21.00 | 5.10 | 6.70 | 5.90 | 6.18 | 0.00 | 0.00% | 0.28 | 0 | 5 | 4.62 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 21.50 | 4.50 | 6.20 | 5.35 | 4.79 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.34 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 22.00 | 3.95 | 5.95 | 4.95 | 4.93 | 0.00 | 0.00% | 0.23 | 0 | 5 | 4.49 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 22.50 | 3.55 | 5.40 | 4.48 | 4.46 | 0.00 | 0.00% | 0.20 | 0 | 3 | 4.12 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 23.00 | 3.10 | 5.00 | 4.05 | 4.06 | 0.00 | 0.00% | 0.18 | 0 | 28 | 4.00 | 1.00 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 23.50 | 2.66 | 4.00 | 3.33 | 3.32 | 0.00 | 0.00% | 0.14 | 0 | 13 | 2.93 | 0.99 | 0.02 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 24.00 | 2.20 | 3.60 | 2.90 | 2.99 | 0.00 | 0.00% | 0.12 | 0 | 15 | 2.83 | 0.97 | 0.04 | -0.01 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 24.50 | 1.79 | 3.55 | 2.67 | 2.59 | 0.00 | 0.00% | 0.11 | 0 | 7 | 3.20 | 0.93 | 0.09 | -0.04 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 25.00 | 1.39 | 1.82 | 1.61 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 129 | 1.15 | 0.88 | 0.15 | -0.07 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 25.50 | 0.86 | 1.57 | 1.22 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 59 | 1.27 | 0.79 | 0.22 | -0.10 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 26.00 | 0.66 | 0.80 | 0.73 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 147 | 0.57 | 0.67 | 0.30 | -0.11 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 26.50 | 0.38 | 0.50 | 0.44 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 265 | 0.57 | 0.50 | 0.36 | -0.12 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 27.00 | 0.19 | 0.26 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 738 | 0.55 | 0.33 | 0.34 | -0.10 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 27.50 | 0.08 | 0.12 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 612 | 0.54 | 0.18 | 0.26 | -0.07 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 28.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 829 | 0.55 | 0.08 | 0.15 | -0.04 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 28.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 0.57 | 0.03 | 0.08 | -0.02 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,486 | 0.60 | 0.01 | 0.03 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.93 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.20 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.83 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.57 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 664 | 3.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 667 | 3.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.77 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/8/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.37 | 0.19 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 139 | 3.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.65 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.15 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.79 | -0.01 | 0.02 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.81 | -0.03 | 0.04 | -0.01 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 24.50 | 0.02 | 0.07 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.71 | -0.07 | 0.09 | -0.04 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 25.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,298 | 0.65 | -0.12 | 0.15 | -0.07 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 25.50 | 0.09 | 0.18 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.61 | -0.21 | 0.22 | -0.10 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 26.00 | 0.21 | 0.30 | 0.26 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.59 | -0.33 | 0.30 | -0.11 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 26.50 | 0.39 | 0.48 | 0.44 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.54 | -0.50 | 0.36 | -0.12 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 27.00 | 0.69 | 0.79 | 0.74 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 419 | 0.55 | -0.67 | 0.34 | -0.10 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 27.50 | 0.72 | 1.29 | 1.01 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.87 | -0.82 | 0.26 | -0.07 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 28.00 | 1.46 | 1.71 | 1.59 | 1.98 | 0.00 | 0.00% | 0.06 | 0 | 73 | 0.93 | -0.92 | 0.15 | -0.04 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 28.50 | 1.19 | 2.53 | 1.86 | 2.17 | 0.00 | 0.00% | 0.07 | 0 | 22 | 1.61 | -0.97 | 0.08 | -0.02 | 4/6/2026 | 4/8/2026 4:00:03 PM EST |
| 29.00 | 1.65 | 2.74 | 2.20 | 2.29 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.31 | -0.99 | 0.03 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 29.50 | 2.05 | 3.40 | 2.73 | 2.69 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.75 | -1.00 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 30.00 | 2.97 | 3.90 | 3.44 | 4.05 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 31.00 | 3.85 | 4.90 | 4.38 | 4.37 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 32.00 | 4.30 | 5.80 | 5.05 | 5.27 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |
| 33.00 | 5.00 | 7.70 | 6.35 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 34.00 | 6.10 | 8.35 | 7.23 | 8.03 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 35.00 | 6.70 | 9.75 | 8.23 | 8.93 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 36.00 | 7.85 | 10.55 | 9.20 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:03 PM EST |
| 37.00 | 9.30 | 11.65 | 10.48 | 10.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:03 PM EST |