Options Chain for CHEWY INC CL A (CHWY) - $25.95 as of 4/24/2026 7:47:41 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 | 9.85 | 12.40 | 11.13 | 12.80 | 0.00 | 0.00% | 0.74 | 0 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:41 PM EST |
| 16.00 | 9.40 | 10.90 | 10.15 | 10.15 | -2.44 | -19.38% | 0.63 | 1 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 17.00 | 7.70 | 10.20 | 8.95 | 9.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:41 PM EST |
| 18.00 | 6.70 | 9.00 | 7.85 | 8.16 | -2.04 | -20.00% | 0.44 | 2 | 5 | 3.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 19.00 | 6.75 | 7.45 | 7.10 | 7.25 | % | 0.37 | 4 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:41 PM EST | |
| 20.00 | 5.75 | 6.65 | 6.20 | 5.60 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:41 PM EST |
| 21.00 | 4.80 | 5.60 | 5.20 | 4.90 | -0.03 | -0.61% | 0.25 | 3 | 3 | 1.69 | 1.00 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 21.50 | 4.35 | 5.20 | 4.78 | 4.14 | -0.01 | -0.25% | 0.22 | 1 | 1 | 1.67 | 0.99 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 22.00 | 3.80 | 4.65 | 4.23 | 3.95 | +0.01 | +0.26% | 0.19 | 3 | 111 | 1.54 | 0.98 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 22.50 | 3.15 | 4.00 | 3.58 | 3.49 | +0.33 | +10.45% | 0.16 | 5 | 1 | 1.26 | 0.96 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 23.00 | 2.54 | 3.70 | 3.12 | 2.88 | -0.14 | -4.64% | 0.14 | 5 | 7 | 1.29 | 0.93 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 23.50 | 2.24 | 3.15 | 2.70 | 3.92 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.11 | 0.90 | 0.08 | -0.03 | 4/16/2026 | 4/24/2026 3:59:41 PM EST |
| 24.00 | 1.96 | 2.70 | 2.33 | 2.35 | +0.38 | +19.29% | 0.10 | 12 | 23 | 1.02 | 0.85 | 0.11 | -0.04 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 24.50 | 1.42 | 2.20 | 1.81 | 1.51 | -1.00 | -39.85% | 0.07 | 2 | 3 | 0.89 | 0.79 | 0.14 | -0.05 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 25.00 | 1.32 | 1.43 | 1.38 | 1.35 | +0.10 | +8.00% | 0.06 | 71 | 108 | 0.49 | 0.72 | 0.16 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 25.50 | 0.97 | 1.09 | 1.03 | 1.00 | +0.07 | +7.53% | 0.04 | 90 | 1,155 | 0.49 | 0.63 | 0.19 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 26.00 | 0.68 | 0.80 | 0.74 | 0.70 | -0.12 | -14.64% | 0.03 | 394 | 1,606 | 0.48 | 0.54 | 0.21 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 26.50 | 0.47 | 0.57 | 0.52 | 0.48 | 0.00 | 0.00% | 0.02 | 1,411 | 73 | 0.48 | 0.43 | 0.22 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 27.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.01 | +2.95% | 0.01 | 231 | 1,373 | 0.48 | 0.32 | 0.20 | -0.05 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 27.50 | 0.20 | 0.28 | 0.24 | 0.21 | -0.02 | -8.70% | 0.01 | 1,578 | 126 | 0.50 | 0.23 | 0.17 | -0.04 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 28.00 | 0.11 | 0.17 | 0.14 | 0.16 | +0.10 | +166.67% | 0.01 | 39 | 2,708 | 0.49 | 0.16 | 0.14 | -0.03 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 28.50 | 0.06 | 0.15 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 21 | 1,048 | 0.51 | 0.11 | 0.10 | -0.03 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 29.00 | 0.04 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 27 | 4,163 | 0.50 | 0.07 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 29.50 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 33 | 0.50 | 0.05 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 30.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 198 | 390 | 0.62 | 0.03 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 31.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 39 | 210 | 0.75 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 32.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 175 | 0.68 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 2 | 42 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:41 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.14 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 36.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 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 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/24/2026 3:59:41 PM EST |
| 16.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 1 | 4.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 17.00 | 0.00 | 2.12 | 1.06 | % | 0.06 | 0 | 3 | 4.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:41 PM EST | |||
| 18.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:41 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:41 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:41 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.16 | 0.00 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:41 PM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.81 | -0.01 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.12 | -0.02 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 686 | 222 | 0.60 | -0.04 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 307 | 624 | 0.51 | -0.07 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 23.50 | 0.06 | 0.26 | 0.16 | 0.07 | -0.12 | -63.16% | 0.01 | 108 | 470 | 0.66 | -0.10 | 0.08 | -0.03 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 24.00 | 0.11 | 0.19 | 0.15 | 0.11 | -0.07 | -38.89% | 0.01 | 22 | 188 | 0.57 | -0.15 | 0.11 | -0.04 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 24.50 | 0.17 | 0.27 | 0.22 | 0.20 | -0.11 | -35.49% | 0.01 | 17 | 144 | 0.55 | -0.21 | 0.14 | -0.05 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 25.00 | 0.27 | 0.38 | 0.33 | 0.31 | -0.20 | -39.22% | 0.01 | 83 | 274 | 0.53 | -0.28 | 0.16 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 25.50 | 0.42 | 0.54 | 0.48 | 0.38 | -0.28 | -42.43% | 0.02 | 34 | 248 | 0.51 | -0.37 | 0.19 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 26.00 | 0.62 | 0.75 | 0.69 | 0.71 | -0.18 | -20.23% | 0.03 | 100 | 125 | 0.51 | -0.46 | 0.21 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 26.50 | 0.90 | 1.02 | 0.96 | 0.82 | -0.35 | -29.92% | 0.04 | 34 | 63 | 0.51 | -0.57 | 0.22 | -0.06 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 27.00 | 1.24 | 1.34 | 1.29 | 1.27 | -0.22 | -14.77% | 0.05 | 201 | 88 | 0.51 | -0.68 | 0.20 | -0.05 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 27.50 | 1.63 | 1.74 | 1.69 | 1.65 | -0.24 | -12.70% | 0.06 | 75 | 73 | 0.48 | -0.77 | 0.17 | -0.04 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 28.00 | 1.93 | 2.40 | 2.17 | 1.99 | -0.40 | -16.74% | 0.08 | 14 | 118 | 0.82 | -0.84 | 0.14 | -0.03 | 4/24/2026 | 4/24/2026 3:59:41 PM EST |
| 28.50 | 2.10 | 2.90 | 2.50 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.91 | -0.89 | 0.10 | -0.03 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 29.00 | 2.50 | 3.50 | 3.00 | 3.19 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.09 | -0.93 | 0.08 | -0.02 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 29.50 | 3.10 | 3.80 | 3.45 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.00 | -0.95 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 30.00 | 3.55 | 4.30 | 3.93 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.08 | -0.97 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 31.00 | 4.45 | 5.30 | 4.88 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.23 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 32.00 | 5.50 | 6.40 | 5.95 | 5.24 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.48 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:41 PM EST |
| 33.00 | 6.20 | 7.30 | 6.75 | 6.90 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 34.00 | 7.45 | 8.50 | 7.98 | 6.22 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:41 PM EST |
| 35.00 | 8.50 | 9.30 | 8.90 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |
| 36.00 | 9.45 | 10.80 | 10.13 | 9.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:41 PM EST |
| 37.00 | 10.35 | 11.40 | 10.88 | 11.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:41 PM EST |