Options Chain for CHEWY INC CL A (CHWY) - $21.52 as of 10/27/2026 8:42:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.30 | 20.75 | 19.53 | % | 7.81 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 5.00 | 15.90 | 18.30 | 17.10 | % | 3.42 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 7.50 | 13.25 | 15.35 | 14.30 | % | 1.91 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 10.00 | 10.90 | 12.55 | 11.73 | 11.59 | 0.00 | 0.00% | 1.17 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 12.50 | 8.55 | 10.40 | 9.48 | 9.02 | 0.00 | 0.00% | 0.76 | 0 | 32 | 1.84 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:56 PM EST |
| 15.00 | 6.45 | 6.90 | 6.68 | 7.40 | 0.00 | 0.00% | 0.45 | 0 | 117 | 0.83 | 0.97 | 0.02 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 17.50 | 3.95 | 4.95 | 4.45 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 934 | 0.81 | 0.87 | 0.05 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 2.58 | 2.83 | 2.71 | 2.52 | -0.53 | -17.38% | 0.14 | 4 | 5,070 | 0.57 | 0.68 | 0.08 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 22.50 | 1.22 | 1.61 | 1.42 | 1.49 | -0.06 | -3.88% | 0.06 | 82 | 3,173 | 0.55 | 0.47 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 0.61 | 0.85 | 0.73 | 0.63 | -0.13 | -17.11% | 0.03 | 6 | 3,590 | 0.57 | 0.28 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 27.50 | 0.15 | 0.35 | 0.25 | 0.30 | -0.02 | -6.25% | 0.01 | 2 | 1,080 | 0.51 | 0.16 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 0.14 | 0.23 | 0.19 | 0.14 | -0.02 | -12.50% | 0.01 | 34 | 4,158 | 0.60 | 0.08 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.12 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 13 | 331 | 0.64 | 0.04 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 696 | 0.82 | 0.02 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 230 | 0.92 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 30 | 262 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 221 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 30 | 196 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 10 | 312 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 183 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.09 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 12.50 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.71 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,824 | 0.64 | -0.03 | 0.02 | 0.00 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 17.50 | 0.30 | 0.43 | 0.37 | 0.39 | +0.02 | +5.41% | 0.02 | 50 | 8,084 | 0.57 | -0.13 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 0.98 | 1.10 | 1.04 | 1.05 | +0.07 | +7.15% | 0.05 | 124 | 2,673 | 0.55 | -0.32 | 0.08 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 22.50 | 2.18 | 2.54 | 2.36 | 2.33 | +0.10 | +4.49% | 0.10 | 29 | 2,199 | 0.57 | -0.53 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 3.85 | 4.45 | 4.15 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 2,591 | 0.57 | -0.72 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 27.50 | 5.75 | 6.65 | 6.20 | 6.30 | 0.00 | 0.00% | 0.23 | 0 | 271 | 0.76 | -0.84 | 0.05 | -0.01 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 8.15 | 9.00 | 8.58 | 11.52 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.84 | -0.92 | 0.03 | -0.01 | 9/25/2026 | 10/27/2026 3:59:56 PM EST |
| 32.50 | 10.45 | 11.65 | 11.05 | 12.37 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.03 | -0.96 | 0.02 | 0.00 | 9/11/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 12.60 | 14.50 | 13.55 | 13.60 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.30 | -0.98 | 0.01 | 0.00 | 9/15/2026 | 10/27/2026 3:59:56 PM EST |
| 37.50 | 15.15 | 16.70 | 15.93 | 19.38 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.28 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 17.60 | 19.50 | 18.55 | 14.72 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 10/27/2026 3:59:56 PM EST |
| 42.50 | 20.20 | 21.55 | 20.88 | 19.73 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 22.70 | 24.10 | 23.40 | % | 0.52 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 47.50 | 25.55 | 26.60 | 26.08 | 22.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 27.80 | 29.05 | 28.43 | % | 0.57 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |