Options Chain for CHEWY INC CL A (CHWY) - $20.83 as of 10/15/2026 10:42:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.45 | 9.75 | 8.60 | 7.17 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 14.00 | 6.45 | 8.15 | 7.30 | 6.23 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 15.00 | 5.45 | 7.00 | 6.23 | 5.21 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 16.00 | 4.60 | 5.70 | 5.15 | 4.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 16.50 | 4.65 | 5.20 | 4.93 | 4.80 | +2.34 | +95.13% | 0.30 | 2 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 17.00 | 3.60 | 4.85 | 4.23 | 3.04 | 0.00 | 0.00% | 0.25 | 0 | 12 | 1.22 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 17.50 | 3.10 | 4.35 | 3.73 | 2.33 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.10 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 9:59:03 AM EST |
| 18.00 | 2.60 | 3.75 | 3.18 | 2.25 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.99 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 18.50 | 2.77 | 3.25 | 3.01 | 3.01 | +0.64 | +27.01% | 0.16 | 1 | 60 | 0.88 | 1.00 | 0.01 | 0.00 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 19.00 | 2.33 | 2.74 | 2.54 | 2.52 | +0.83 | +49.12% | 0.13 | 1 | 88 | 0.83 | 0.95 | 0.10 | -0.01 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 19.50 | 1.88 | 2.26 | 2.07 | 2.10 | +0.64 | +43.84% | 0.11 | 1 | 121 | 0.83 | 0.89 | 0.13 | -0.02 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 20.00 | 1.56 | 1.71 | 1.64 | 1.60 | +0.48 | +42.86% | 0.08 | 19 | 364 | 0.68 | 0.82 | 0.16 | -0.02 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 20.50 | 1.20 | 1.29 | 1.25 | 1.25 | +0.45 | +56.25% | 0.06 | 6 | 186 | 0.68 | 0.73 | 0.19 | -0.03 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 21.00 | 0.81 | 0.99 | 0.90 | 0.88 | +0.35 | +66.04% | 0.04 | 50 | 642 | 0.52 | 0.63 | 0.22 | -0.03 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 21.50 | 0.55 | 0.68 | 0.62 | 0.70 | +0.40 | +133.34% | 0.03 | 45 | 453 | 0.51 | 0.51 | 0.23 | -0.04 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 22.00 | 0.41 | 0.45 | 0.43 | 0.43 | +0.16 | +59.26% | 0.02 | 97 | 642 | 0.51 | 0.40 | 0.22 | -0.03 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 22.50 | 0.25 | 0.31 | 0.28 | 0.27 | +0.12 | +80.00% | 0.01 | 355 | 205 | 0.54 | 0.29 | 0.20 | -0.03 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 23.00 | 0.15 | 0.19 | 0.17 | 0.17 | +0.05 | +41.67% | 0.01 | 43 | 202 | 0.70 | 0.20 | 0.16 | -0.03 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 23.50 | 0.07 | 0.18 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 836 | 0.65 | 0.14 | 0.12 | -0.02 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 24.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 40 | 123 | 0.52 | 0.09 | 0.09 | -0.02 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 24.50 | 0.01 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 13 | 14 | 0.52 | 0.06 | 0.06 | -0.01 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.75 | 0.03 | 0.04 | -0.01 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 64 | 0.56 | 0.02 | 0.03 | 0.00 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.76 | 0.01 | 0.01 | 0.00 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.76 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 10/15/2026 9:59:03 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.84 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:59:03 AM EST |
| 27.50 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:59:03 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:59:03 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:59:03 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 763 | 2.15 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.29 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:59:03 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/15/2026 9:59:03 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.70 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 122 | 2.36 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 86 | 0.77 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 105 | 0.74 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.60 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 18.50 | 0.00 | 0.28 | 0.14 | 0.24 | +0.16 | +200.00% | 0.01 | 1 | 120 | 1.56 | 0.00 | 0.01 | 0.00 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 19.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 7 | 188 | 0.71 | -0.05 | 0.10 | -0.01 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 19.50 | 0.07 | 0.14 | 0.11 | 0.09 | -0.22 | -70.97% | 0.01 | 7 | 74 | 0.54 | -0.11 | 0.13 | -0.02 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 20.00 | 0.11 | 0.19 | 0.15 | 0.16 | -0.16 | -50.00% | 0.01 | 5 | 101 | 0.52 | -0.18 | 0.16 | -0.02 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 20.50 | 0.21 | 0.37 | 0.29 | 0.29 | -0.32 | -52.46% | 0.01 | 1 | 125 | 0.62 | -0.27 | 0.19 | -0.03 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 21.00 | 0.36 | 0.55 | 0.46 | 0.47 | -0.34 | -41.98% | 0.02 | 7 | 17 | 0.45 | -0.37 | 0.22 | -0.03 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 21.50 | 0.55 | 0.72 | 0.64 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.48 | -0.49 | 0.23 | -0.04 | 10/14/2026 | 10/15/2026 9:59:03 AM EST |
| 22.00 | 0.84 | 1.01 | 0.93 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.49 | -0.60 | 0.22 | -0.03 | 10/9/2026 | 10/15/2026 9:59:03 AM EST |
| 22.50 | 1.21 | 1.37 | 1.29 | 1.40 | -2.80 | -66.67% | 0.06 | 1 | 7 | 0.49 | -0.71 | 0.20 | -0.03 | 10/15/2026 | 10/15/2026 9:59:03 AM EST |
| 23.00 | 1.48 | 2.30 | 1.89 | 4.86 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.03 | -0.80 | 0.16 | -0.03 | 10/6/2026 | 10/15/2026 9:59:03 AM EST |
| 23.50 | 1.90 | 3.05 | 2.48 | 1.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.36 | -0.86 | 0.12 | -0.02 | 9/8/2026 | 10/15/2026 9:59:03 AM EST |
| 24.00 | 2.25 | 3.45 | 2.85 | 6.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.39 | -0.91 | 0.09 | -0.02 | 10/1/2026 | 10/15/2026 9:59:03 AM EST |
| 24.50 | 2.75 | 3.95 | 3.35 | 6.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.50 | -0.94 | 0.06 | -0.01 | 9/28/2026 | 10/15/2026 9:59:03 AM EST |
| 25.00 | 3.40 | 4.45 | 3.93 | 3.73 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.60 | -0.97 | 0.04 | -0.01 | 9/14/2026 | 10/15/2026 9:59:03 AM EST |
| 25.50 | 3.80 | 4.95 | 4.38 | 7.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.70 | -0.98 | 0.03 | 0.00 | 9/29/2026 | 10/15/2026 9:59:03 AM EST |
| 26.00 | 4.40 | 5.45 | 4.93 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 10/15/2026 9:59:03 AM EST |
| 26.50 | 4.75 | 6.15 | 5.45 | % | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.01 | 0.00 | 10/15/2026 9:59:03 AM EST | |||
| 27.00 | 5.25 | 6.60 | 5.93 | 9.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 9:59:03 AM EST |
| 27.50 | 5.75 | 7.10 | 6.43 | 9.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/15/2026 9:59:03 AM EST |
| 28.00 | 6.25 | 7.60 | 6.93 | % | 0.25 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/15/2026 9:59:03 AM EST | |||
| 28.50 | 6.75 | 8.10 | 7.43 | % | 0.26 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/15/2026 9:59:03 AM EST | |||
| 29.00 | 7.25 | 8.60 | 7.93 | 11.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 9:59:03 AM EST |
| 30.00 | 8.25 | 9.60 | 8.93 | 11.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 9:59:03 AM EST |