Options Chain for CHEWY INC CL A (CHWY) - $25.21 as of 4/10/2026 8:38:37 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 | 12.45 | 12.90 | 12.68 | 14.30 | 0.00 | 0.00% | 1.01 | 0 | 12 | 3.17 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:03 PM EST |
| 15.00 | 9.95 | 11.90 | 10.93 | 11.82 | 0.00 | 0.00% | 0.73 | 0 | 2 | 4.96 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:03 PM EST |
| 16.00 | 8.90 | 10.90 | 9.90 | 10.65 | 0.00 | 0.00% | 0.62 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:03 PM EST |
| 17.00 | 7.95 | 9.65 | 8.80 | 9.35 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:03 PM EST |
| 17.50 | 7.50 | 9.15 | 8.33 | 9.15 | 0.00 | 0.00% | 0.48 | 0 | 18 | 3.64 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:03 PM EST |
| 18.00 | 6.80 | 8.70 | 7.75 | % | 0.43 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 19.00 | 5.95 | 7.70 | 6.83 | % | 0.36 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 19.50 | 5.45 | 7.20 | 6.33 | % | 0.32 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 20.00 | 4.90 | 5.85 | 5.38 | 5.85 | -0.15 | -2.50% | 0.27 | 5 | 40 | 1.92 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 20.50 | 4.35 | 6.25 | 5.30 | 6.22 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.69 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 4:00:03 PM EST |
| 21.00 | 3.55 | 5.75 | 4.65 | 5.99 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.53 | 0.99 | 0.01 | 0.00 | 3/25/2026 | 4/10/2026 4:00:03 PM EST |
| 21.50 | 3.55 | 5.25 | 4.40 | % | 0.20 | 0 | 0 | 2.36 | 0.99 | 0.02 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 22.00 | 2.83 | 4.50 | 3.67 | 4.36 | -0.24 | -5.22% | 0.17 | 2 | 5 | 1.98 | 0.97 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 22.50 | 2.56 | 3.55 | 3.06 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 357 | 1.43 | 0.94 | 0.06 | -0.02 | 4/9/2026 | 4/10/2026 4:00:03 PM EST |
| 23.00 | 2.04 | 2.47 | 2.26 | 2.33 | -1.22 | -34.37% | 0.10 | 1 | 2,658 | 0.74 | 0.89 | 0.09 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 23.50 | 1.60 | 3.60 | 2.60 | 3.69 | 0.00 | 0.00% | 0.11 | 0 | 62 | 1.97 | 0.84 | 0.13 | -0.03 | 4/1/2026 | 4/10/2026 4:00:03 PM EST |
| 24.00 | 1.37 | 1.54 | 1.46 | 1.57 | -1.24 | -44.13% | 0.06 | 9 | 187 | 0.51 | 0.76 | 0.17 | -0.04 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 24.50 | 1.03 | 1.17 | 1.10 | 1.14 | -0.88 | -43.57% | 0.04 | 2 | 73 | 0.51 | 0.67 | 0.20 | -0.05 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 25.00 | 0.73 | 0.80 | 0.77 | 0.74 | -0.68 | -47.89% | 0.03 | 42 | 3,200 | 0.48 | 0.56 | 0.23 | -0.05 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 25.50 | 0.45 | 0.51 | 0.48 | 0.51 | -0.68 | -57.15% | 0.02 | 117 | 52 | 0.45 | 0.44 | 0.24 | -0.05 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 26.00 | 0.27 | 0.32 | 0.30 | 0.30 | -0.43 | -58.91% | 0.01 | 422 | 157 | 0.44 | 0.33 | 0.22 | -0.04 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 26.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.30 | -60.00% | 0.01 | 92 | 413 | 0.46 | 0.23 | 0.19 | -0.04 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 27.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.22 | -64.71% | 0.00 | 646 | 1,024 | 0.44 | 0.15 | 0.15 | -0.03 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 27.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.15 | -71.43% | 0.00 | 603 | 4,774 | 0.45 | 0.10 | 0.11 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 28.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 0.00 | 224 | 5,673 | 0.47 | 0.06 | 0.08 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 28.50 | 0.02 | 0.08 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 42 | 614 | 0.55 | 0.04 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 29.00 | 0.01 | 0.17 | 0.09 | 0.02 | -0.03 | -60.00% | 0.00 | 21 | 1,686 | 0.67 | 0.02 | 0.03 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 29.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 45 | 292 | 0.66 | 0.01 | 0.02 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 51 | 1,667 | 0.57 | 0.01 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 107 | 0.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 115 | 0.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 1,627 | 0.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.01 | +16.67% | 0.00 | 2 | 76 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,596 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,151 | 1.25 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 903 | 1.61 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.13 | +0.12 | +1,200.00% | 0.00 | 2 | 244 | 1.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.06 | -42.86% | 0.00 | 2 | 764 | 2.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.06 | -0.14 | -70.00% | 0.00 | 1 | 136 | 1.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.23 | -95.84% | 0.00 | 1 | 1,851 | 1.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 173 | 4.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 107 | 2.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.24 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 237 | 2.80 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.65 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.21 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.15 | +0.12 | +400.00% | 0.00 | 9 | 1,879 | 1.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.18 | 0.09 | 0.48 | +0.46 | +2,300.00% | 0.00 | 1 | 246 | 1.08 | -0.01 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 940 | 1.41 | -0.01 | 0.02 | 0.00 | 4/6/2026 | 4/10/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 11 | 38 | 0.77 | -0.03 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 22.50 | 0.04 | 0.19 | 0.12 | 0.03 | -0.15 | -83.34% | 0.01 | 4 | 2,526 | 0.65 | -0.06 | 0.06 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 23.00 | 0.04 | 0.12 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 13 | 196 | 0.55 | -0.11 | 0.09 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 23.50 | 0.11 | 0.18 | 0.15 | 0.17 | +0.03 | +21.43% | 0.01 | 16 | 218 | 0.53 | -0.16 | 0.13 | -0.03 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 24.00 | 0.18 | 0.30 | 0.24 | 0.23 | +0.08 | +53.34% | 0.01 | 2,170 | 78 | 0.50 | -0.24 | 0.17 | -0.04 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 24.50 | 0.31 | 0.40 | 0.36 | 0.36 | +0.12 | +50.00% | 0.01 | 91 | 308 | 0.47 | -0.33 | 0.20 | -0.05 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 25.00 | 0.48 | 0.60 | 0.54 | 0.55 | +0.19 | +52.78% | 0.02 | 108 | 2,020 | 0.46 | -0.44 | 0.23 | -0.05 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 25.50 | 0.72 | 0.86 | 0.79 | 0.80 | +0.29 | +56.87% | 0.03 | 23 | 177 | 0.45 | -0.56 | 0.24 | -0.05 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 26.00 | 1.03 | 1.14 | 1.09 | 1.09 | +0.40 | +57.98% | 0.04 | 69 | 237 | 0.43 | -0.67 | 0.22 | -0.04 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 26.50 | 1.23 | 1.72 | 1.48 | 1.46 | +0.60 | +69.77% | 0.06 | 24 | 256 | 0.67 | -0.77 | 0.19 | -0.04 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 27.00 | 1.54 | 1.91 | 1.73 | 1.81 | +0.66 | +57.40% | 0.06 | 16 | 327 | 0.48 | -0.85 | 0.15 | -0.03 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 27.50 | 2.05 | 2.62 | 2.34 | 2.29 | +0.70 | +44.03% | 0.09 | 13 | 1,124 | 0.79 | -0.90 | 0.11 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 28.00 | 2.57 | 3.15 | 2.86 | 2.85 | +0.86 | +43.22% | 0.10 | 8 | 112 | 0.91 | -0.94 | 0.08 | -0.02 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 28.50 | 2.30 | 3.45 | 2.88 | 3.10 | +0.89 | +40.28% | 0.10 | 2 | 8 | 0.77 | -0.96 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 29.00 | 2.56 | 3.95 | 3.26 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.85 | -0.98 | 0.03 | -0.01 | 4/7/2026 | 4/10/2026 4:00:03 PM EST |
| 29.50 | 3.90 | 5.00 | 4.45 | 3.70 | +0.61 | +19.75% | 0.15 | 2 | 23 | 1.49 | -0.99 | 0.02 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 30.00 | 4.40 | 5.15 | 4.78 | 4.57 | +0.82 | +21.87% | 0.16 | 10 | 1,549 | 1.24 | -0.99 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 31.00 | 5.00 | 6.00 | 5.50 | 4.42 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:03 PM EST |
| 32.00 | 6.00 | 7.05 | 6.53 | 5.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:03 PM EST |
| 32.50 | 6.90 | 7.70 | 7.30 | 6.90 | +0.67 | +10.76% | 0.22 | 180 | 246 | 1.64 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 33.00 | 7.40 | 8.15 | 7.78 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 34.00 | 8.00 | 9.10 | 8.55 | 7.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 4:00:03 PM EST |
| 35.00 | 9.00 | 10.10 | 9.55 | 9.59 | +1.48 | +18.25% | 0.27 | 87 | 147 | 1.81 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 37.50 | 11.50 | 12.45 | 11.98 | % | 0.32 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 40.00 | 14.00 | 15.80 | 14.90 | 14.40 | +0.67 | +4.88% | 0.37 | 180 | 776 | 3.17 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:03 PM EST |
| 42.50 | 16.50 | 17.70 | 17.10 | % | 0.40 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 45.00 | 19.00 | 20.00 | 19.50 | % | 0.43 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 47.50 | 20.25 | 22.85 | 21.55 | % | 0.45 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 50.00 | 22.75 | 25.35 | 24.05 | % | 0.48 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 55.00 | 27.75 | 30.30 | 29.03 | % | 0.53 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST | |||
| 60.00 | 32.75 | 35.30 | 34.03 | % | 0.57 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 4/10/2026 4:00:03 PM EST |