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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.20 | 13.90 | 12.55 | 11.79 | 0.00 | 0.00% | 0.84 | 0 | 2 | 4.89 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 4:00:04 PM EST |
| 16.00 | 10.90 | 12.85 | 11.88 | 11.55 | +2.34 | +25.41% | 0.74 | 2 | 29 | 4.43 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 17.00 | 9.90 | 11.85 | 10.88 | 9.25 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |
| 18.00 | 8.90 | 10.85 | 9.88 | % | 0.55 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 19.00 | 7.90 | 9.70 | 8.80 | 7.25 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |
| 20.00 | 6.90 | 8.70 | 7.80 | 5.54 | 0.00 | 0.00% | 0.39 | 0 | 10 | 2.91 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 4:00:04 PM EST |
| 21.00 | 5.90 | 7.70 | 6.80 | 6.17 | 0.00 | 0.00% | 0.32 | 0 | 14 | 2.62 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 21.50 | 5.40 | 7.20 | 6.30 | % | 0.29 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 22.00 | 5.05 | 6.50 | 5.78 | 5.08 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 22.50 | 4.55 | 6.20 | 5.38 | 3.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |
| 23.00 | 4.05 | 5.70 | 4.88 | 3.96 | 0.00 | 0.00% | 0.21 | 0 | 25 | 2.05 | 0.99 | 0.01 | 0.00 | 4/15/2026 | 4/17/2026 4:00:04 PM EST |
| 23.50 | 3.55 | 5.15 | 4.35 | 2.31 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.87 | 0.99 | 0.02 | -0.01 | 4/13/2026 | 4/17/2026 4:00:04 PM EST |
| 24.00 | 3.15 | 3.95 | 3.55 | 3.57 | +0.48 | +15.54% | 0.15 | 1 | 32 | 1.09 | 0.96 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 24.50 | 2.60 | 3.55 | 3.08 | 3.14 | +0.23 | +7.91% | 0.13 | 2 | 3 | 1.08 | 0.94 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 25.00 | 2.27 | 3.00 | 2.64 | 2.65 | +0.37 | +16.23% | 0.11 | 20 | 142 | 0.92 | 0.90 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 25.50 | 1.95 | 2.37 | 2.16 | 2.06 | +0.44 | +27.16% | 0.08 | 21 | 50 | 0.69 | 0.86 | 0.11 | -0.03 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 26.00 | 1.54 | 1.93 | 1.74 | 1.66 | +0.28 | +20.29% | 0.07 | 42 | 207 | 0.64 | 0.80 | 0.14 | -0.04 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 26.50 | 1.28 | 1.44 | 1.36 | 1.31 | +0.18 | +15.93% | 0.05 | 42 | 137 | 0.48 | 0.73 | 0.18 | -0.05 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 27.00 | 0.91 | 1.04 | 0.98 | 0.93 | +0.13 | +16.25% | 0.04 | 171 | 416 | 0.46 | 0.63 | 0.21 | -0.05 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 27.50 | 0.63 | 0.79 | 0.71 | 0.73 | +0.14 | +23.73% | 0.03 | 142 | 4,146 | 0.45 | 0.52 | 0.23 | -0.05 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 28.00 | 0.40 | 0.48 | 0.44 | 0.46 | +0.07 | +17.95% | 0.02 | 253 | 476 | 0.42 | 0.41 | 0.23 | -0.05 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 28.50 | 0.27 | 0.34 | 0.31 | 0.30 | +0.05 | +20.00% | 0.01 | 240 | 685 | 0.44 | 0.29 | 0.21 | -0.04 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 29.00 | 0.14 | 0.20 | 0.17 | 0.17 | +0.02 | +13.34% | 0.01 | 102 | 296 | 0.42 | 0.19 | 0.18 | -0.03 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 29.50 | 0.07 | 0.13 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 24 | 44 | 0.42 | 0.12 | 0.13 | -0.02 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 30.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 45 | 272 | 0.45 | 0.06 | 0.08 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 31.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 67 | 0.53 | 0.02 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 22 | 143 | 0.61 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 50 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 34.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 56 | 25 | 0.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.19 | 0.10 | 0.01 | % | 0.00 | 2 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 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 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 6 | 5.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 7 | 5.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.12 | 1.06 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 3 | 5.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 2.12 | 1.06 | 0.49 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.65 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 2.12 | 1.06 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 14 | 4.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 21 | 3.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.05 | +250.00% | 0.00 | 9 | 29 | 1.46 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.13 | +0.11 | +550.00% | 0.00 | 9 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.21 | -0.01 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 40 | 0.98 | -0.01 | 0.02 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 32 | 113 | 0.62 | -0.04 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 24.50 | 0.04 | 0.10 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 279 | 112 | 0.58 | -0.06 | 0.06 | -0.02 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 25.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 34 | 154 | 0.52 | -0.10 | 0.08 | -0.03 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 25.50 | 0.09 | 0.18 | 0.14 | 0.14 | -0.10 | -41.67% | 0.01 | 9 | 18 | 0.51 | -0.14 | 0.11 | -0.03 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 26.00 | 0.14 | 0.20 | 0.17 | 0.21 | -0.14 | -40.00% | 0.01 | 78 | 135 | 0.46 | -0.20 | 0.14 | -0.04 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 26.50 | 0.24 | 0.31 | 0.28 | 0.24 | -0.30 | -55.56% | 0.01 | 340 | 20 | 0.45 | -0.27 | 0.18 | -0.05 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 27.00 | 0.37 | 0.46 | 0.42 | 0.47 | -0.31 | -39.75% | 0.02 | 66 | 31 | 0.43 | -0.37 | 0.21 | -0.05 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 27.50 | 0.57 | 0.68 | 0.63 | 0.63 | -0.27 | -30.00% | 0.02 | 92 | 21 | 0.42 | -0.48 | 0.23 | -0.05 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 28.00 | 0.84 | 1.02 | 0.93 | 0.90 | -0.45 | -33.34% | 0.03 | 35 | 91 | 0.44 | -0.59 | 0.23 | -0.05 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 28.50 | 1.18 | 1.33 | 1.26 | 1.40 | -0.31 | -18.13% | 0.04 | 3 | 2 | 0.43 | -0.71 | 0.21 | -0.04 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 29.00 | 1.34 | 1.91 | 1.63 | 1.66 | -1.15 | -40.93% | 0.06 | 5 | 3 | 0.67 | -0.81 | 0.18 | -0.03 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 29.50 | 1.84 | 2.27 | 2.06 | 2.05 | -0.28 | -12.02% | 0.07 | 7 | 0 | 0.65 | -0.88 | 0.13 | -0.02 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 30.00 | 2.31 | 2.89 | 2.60 | 2.60 | -2.18 | -45.61% | 0.09 | 5 | 47 | 0.84 | -0.94 | 0.08 | -0.01 | 4/17/2026 | 4/17/2026 4:00:04 PM EST |
| 31.00 | 3.10 | 4.00 | 3.55 | 5.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.11 | -0.98 | 0.03 | -0.01 | 4/10/2026 | 4/17/2026 4:00:04 PM EST |
| 32.00 | 3.80 | 5.05 | 4.43 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.01 | 0.00 | 4/10/2026 | 4/17/2026 4:00:04 PM EST |
| 33.00 | 4.75 | 6.15 | 5.45 | 6.17 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 4:00:04 PM EST |
| 34.00 | 5.75 | 7.90 | 6.83 | 7.38 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 4:00:04 PM EST |
| 35.00 | 6.75 | 8.10 | 7.43 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 4:00:04 PM EST |
| 36.00 | 7.75 | 9.10 | 8.43 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST | |||
| 37.00 | 8.60 | 10.90 | 9.75 | % | 0.26 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/17/2026 4:00:04 PM EST |