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 | 13.70 | 14.85 | 14.28 | 14.20 | -0.10 | -0.70% | 1.14 | 1 | 12 | 6.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 15.00 | 11.20 | 12.25 | 11.73 | 11.80 | +0.70 | +6.31% | 0.78 | 1 | 10 | 5.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 16.00 | 10.20 | 11.25 | 10.73 | 10.72 | +0.50 | +4.90% | 0.67 | 1 | 6 | 4.63 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 17.00 | 9.20 | 10.30 | 9.75 | 9.82 | +0.46 | +4.92% | 0.57 | 1 | 4 | 4.38 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 17.50 | 8.70 | 9.75 | 9.23 | 8.80 | 0.00 | 0.00% | 0.53 | 0 | 19 | 3.97 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 18.00 | 8.20 | 9.40 | 8.80 | 8.32 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 19.00 | 7.20 | 8.25 | 7.73 | 7.16 | 0.00 | 0.00% | 0.41 | 0 | 5 | 3.35 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 19.50 | 6.70 | 7.75 | 7.23 | 6.76 | 0.00 | 0.00% | 0.37 | 0 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 20.00 | 6.25 | 7.25 | 6.75 | 6.57 | +0.50 | +8.24% | 0.34 | 2 | 42 | 2.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 20.50 | 5.75 | 6.75 | 6.25 | 6.17 | +0.50 | +8.82% | 0.30 | 1 | 11 | 2.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 21.00 | 5.20 | 6.25 | 5.73 | 5.13 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.59 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 21.50 | 4.75 | 5.80 | 5.28 | 4.73 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 22.00 | 4.25 | 5.30 | 4.78 | 4.80 | +0.49 | +11.37% | 0.22 | 1 | 6 | 2.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 22.50 | 3.75 | 4.75 | 4.25 | 3.65 | 0.00 | 0.00% | 0.19 | 0 | 356 | 2.04 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 23.00 | 3.25 | 4.25 | 3.75 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 2,642 | 1.86 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 23.50 | 2.76 | 3.75 | 3.26 | 2.90 | 0.00 | 0.00% | 0.14 | 0 | 60 | 1.69 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 24.00 | 2.27 | 3.25 | 2.76 | 2.18 | 0.00 | 0.00% | 0.11 | 0 | 174 | 1.51 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 24.50 | 1.80 | 2.75 | 2.28 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 73 | 1.33 | 0.98 | 0.06 | 0.00 | 4/13/2026 | 4/15/2026 9:58:58 AM EST |
| 25.00 | 1.71 | 2.06 | 1.89 | 1.98 | +0.83 | +72.18% | 0.08 | 16 | 3,187 | 1.23 | 0.92 | 0.11 | -0.03 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 25.50 | 1.11 | 1.58 | 1.35 | 1.47 | +0.64 | +77.11% | 0.05 | 3 | 370 | 1.04 | 0.85 | 0.16 | -0.06 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 26.00 | 0.80 | 1.26 | 1.03 | 1.12 | +0.67 | +148.89% | 0.04 | 28 | 770 | 0.76 | 0.75 | 0.23 | -0.08 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 26.50 | 0.51 | 0.83 | 0.67 | 0.82 | +0.59 | +256.53% | 0.03 | 100 | 953 | 0.71 | 0.62 | 0.29 | -0.09 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 27.00 | 0.27 | 0.47 | 0.37 | 0.43 | +0.31 | +258.34% | 0.01 | 206 | 1,555 | 0.64 | 0.46 | 0.33 | -0.10 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 27.50 | 0.11 | 0.20 | 0.16 | 0.19 | +0.13 | +216.67% | 0.01 | 36 | 4,379 | 0.56 | 0.29 | 0.32 | -0.09 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 28.00 | 0.06 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 148 | 5,941 | 0.57 | 0.15 | 0.25 | -0.06 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 28.50 | 0.02 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 14 | 604 | 0.54 | 0.07 | 0.15 | -0.04 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 1,672 | 0.55 | 0.03 | 0.08 | -0.02 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 29.50 | 0.00 | 0.28 | 0.14 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 244 | 1.26 | 0.01 | 0.04 | -0.01 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,267 | 0.78 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 107 | 0.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 9:58:58 AM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,618 | 1.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 9:58:58 AM EST |
| 33.00 | 0.00 | 0.71 | 0.36 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 9:58:58 AM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 9:58:58 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,597 | 1.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 9:58:58 AM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 1,150 | 1.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 903 | 2.48 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 246 | 3.87 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 9:58:58 AM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 766 | 4.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 47.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 138 | 3.82 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,851 | 2.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 9:58:58 AM EST |
| 55.00 | 0.00 | 1.74 | 0.87 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 9:58:58 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 9:58:58 AM 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 9:58:58 AM EST | |||
| 15.00 | 0.00 | 1.28 | 0.64 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 9:58:58 AM EST |
| 16.00 | 0.00 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 9:58:58 AM EST | |||
| 17.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 13 | 8.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 9:58:58 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 238 | 6.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 9:58:58 AM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 14 | 5.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 9:58:58 AM EST |
| 19.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 16 | 7.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 9:58:58 AM EST |
| 19.50 | 0.00 | 2.12 | 1.06 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 44 | 7.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 9:58:58 AM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,888 | 4.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 9:58:58 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 9:58:58 AM EST |
| 21.00 | 0.00 | 0.72 | 0.36 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 245 | 3.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 9:58:58 AM EST |
| 21.50 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 940 | 3.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 9:58:58 AM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 9:58:58 AM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,095 | 1.06 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 860 | 1.05 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 23.50 | 0.01 | 0.19 | 0.10 | 0.05 | +0.03 | +150.00% | 0.00 | 4 | 343 | 2.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 24.00 | 0.02 | 0.27 | 0.15 | 0.56 | +0.49 | +700.00% | 0.01 | 5 | 2,234 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 24.50 | 0.00 | 0.24 | 0.12 | 0.59 | +0.46 | +353.85% | 0.00 | 5 | 486 | 1.29 | -0.02 | 0.06 | 0.00 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 21 | 2,131 | 0.73 | -0.08 | 0.11 | -0.03 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 25.50 | 0.05 | 0.29 | 0.17 | 0.12 | -0.22 | -64.71% | 0.01 | 11 | 1,607 | 0.67 | -0.15 | 0.16 | -0.06 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 26.00 | 0.14 | 0.33 | 0.24 | 0.16 | -0.33 | -67.35% | 0.01 | 49 | 298 | 0.62 | -0.25 | 0.23 | -0.08 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 26.50 | 0.28 | 0.42 | 0.35 | 0.34 | -0.52 | -60.47% | 0.01 | 1,509 | 275 | 0.56 | -0.38 | 0.29 | -0.09 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 27.00 | 0.61 | 0.65 | 0.63 | 0.55 | -0.56 | -50.45% | 0.02 | 45 | 364 | 0.46 | -0.54 | 0.33 | -0.10 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 27.50 | 0.85 | 1.13 | 0.99 | 0.95 | -0.46 | -32.63% | 0.04 | 42 | 1,087 | 0.56 | -0.71 | 0.32 | -0.09 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 28.00 | 1.18 | 1.66 | 1.42 | 1.35 | -0.83 | -38.08% | 0.05 | 20 | 88 | 1.60 | -0.85 | 0.25 | -0.06 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 28.50 | 1.24 | 2.40 | 1.82 | 3.16 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.75 | -0.93 | 0.15 | -0.04 | 4/13/2026 | 4/15/2026 9:58:58 AM EST |
| 29.00 | 1.83 | 3.20 | 2.52 | 2.94 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.32 | -0.97 | 0.08 | -0.02 | 4/14/2026 | 4/15/2026 9:58:58 AM EST |
| 29.50 | 2.24 | 3.55 | 2.90 | 2.89 | -0.45 | -13.48% | 0.10 | 2 | 3 | 2.44 | -0.99 | 0.04 | -0.01 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 30.00 | 2.71 | 3.95 | 3.33 | 3.31 | -0.61 | -15.57% | 0.11 | 5 | 438 | 2.36 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 9:58:58 AM EST |
| 31.00 | 3.80 | 5.15 | 4.48 | 4.42 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 9:58:58 AM EST |
| 32.00 | 4.75 | 6.15 | 5.45 | 6.87 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 9:58:58 AM EST |
| 32.50 | 5.30 | 6.80 | 6.05 | 7.38 | 0.00 | 0.00% | 0.19 | 0 | 246 | 3.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 9:58:58 AM EST |
| 33.00 | 5.75 | 7.30 | 6.53 | 7.78 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.75 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 9:58:58 AM EST |
| 34.00 | 6.75 | 8.30 | 7.53 | 8.73 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 9:58:58 AM EST |
| 35.00 | 7.80 | 9.30 | 8.55 | 9.95 | 0.00 | 0.00% | 0.24 | 0 | 146 | 4.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 9:58:58 AM EST |
| 37.50 | 10.25 | 12.40 | 11.33 | % | 0.30 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 9:58:58 AM EST | |||
| 40.00 | 12.75 | 14.80 | 13.78 | 14.40 | 0.00 | 0.00% | 0.34 | 0 | 776 | 6.09 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 9:58:58 AM EST |
| 42.50 | 15.25 | 17.25 | 16.25 | % | 0.38 | 0 | 1 | 6.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 9:58:58 AM EST | |||
| 45.00 | 17.75 | 19.75 | 18.75 | % | 0.42 | 0 | 1 | 6.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 9:58:58 AM EST | |||
| 47.50 | 20.10 | 22.50 | 21.30 | % | 0.45 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 9:58:58 AM EST | |||
| 50.00 | 22.75 | 25.00 | 23.88 | % | 0.48 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 4/15/2026 9:58:58 AM EST | |||
| 55.00 | 27.70 | 30.00 | 28.85 | % | 0.52 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 9:58:58 AM EST | |||
| 60.00 | 32.80 | 35.00 | 33.90 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 9:58:58 AM EST |