Options Chain for CHEWY INC CL A (CHWY) - $20.64 as of 10/29/2026 11:00:06 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 | 6.90 | 7.70 | 7.30 | 7.50 | -0.20 | -2.60% | 0.56 | 1 | 8 | 8.85 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 14.00 | 5.95 | 6.70 | 6.33 | 6.34 | -0.42 | -6.22% | 0.45 | 4 | 13 | 7.80 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 15.00 | 5.05 | 6.20 | 5.63 | 5.60 | -0.29 | -4.93% | 0.38 | 4 | 4 | 6.99 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 16.00 | 4.20 | 5.05 | 4.63 | 4.60 | -0.36 | -7.26% | 0.29 | 2 | 5 | 5.41 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 16.50 | 3.90 | 4.15 | 4.03 | 4.14 | -0.05 | -1.20% | 0.24 | 4 | 6 | 4.97 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 17.00 | 3.35 | 3.75 | 3.55 | 3.62 | +0.04 | +1.12% | 0.21 | 2 | 15 | 4.55 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 17.50 | 2.55 | 3.60 | 3.08 | 3.06 | 0.00 | 0.00% | 0.18 | 0 | 59 | 4.12 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 18.00 | 2.05 | 3.15 | 2.60 | 2.51 | 0.00 | 0.00% | 0.14 | 0 | 41 | 3.71 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 18.50 | 1.82 | 2.23 | 2.03 | 2.10 | -0.25 | -10.64% | 0.11 | 2 | 54 | 2.11 | 1.00 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 19.00 | 1.30 | 2.05 | 1.68 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 112 | 2.36 | 0.98 | 0.06 | -0.01 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 19.50 | 1.00 | 1.16 | 1.08 | 1.07 | -0.37 | -25.70% | 0.06 | 3 | 370 | 1.96 | 0.89 | 0.20 | -0.04 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 20.00 | 0.59 | 0.82 | 0.71 | 0.64 | -0.08 | -11.12% | 0.04 | 5 | 1,269 | 1.42 | 0.76 | 0.38 | -0.11 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 20.50 | 0.27 | 0.40 | 0.34 | 0.36 | -0.06 | -14.29% | 0.02 | 8 | 575 | 0.56 | 0.53 | 0.52 | -0.16 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 21.00 | 0.08 | 0.13 | 0.11 | 0.12 | -0.05 | -29.42% | 0.01 | 61 | 477 | 0.64 | 0.29 | 0.45 | -0.13 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 21.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 19 | 520 | 1.14 | 0.13 | 0.27 | -0.05 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 607 | 0.76 | 0.06 | 0.14 | -0.03 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 22.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 884 | 1.03 | 0.02 | 0.05 | -0.01 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 563 | 0.95 | 0.00 | 0.02 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 423 | 3.89 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 64 | 1.82 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 9:59:00 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.29 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 66 | 5.06 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 9:59:00 AM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.28 | -68.30% | 0.00 | 4 | 115 | 5.27 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.28 | -77.78% | 0.00 | 4 | 62 | 5.66 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.05 | +500.00% | 0.00 | 5 | 212 | 6.03 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 609 | 2.92 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 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 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 11 | 7.43 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 15.00 | 0.00 | 0.74 | 0.37 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 26 | 6.45 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 9:59:00 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 304 | 5.59 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 37 | 5.16 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 108 | 4.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 9:59:00 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 97 | 4.31 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 9:59:00 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 377 | 3.88 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 796 | 3.46 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 10/29/2026 9:59:00 AM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.91 | -0.02 | 0.06 | -0.01 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 19.50 | 0.01 | 0.09 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 11 | 124 | 0.79 | -0.11 | 0.20 | -0.04 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 20.00 | 0.06 | 0.14 | 0.10 | 0.09 | -0.12 | -57.15% | 0.01 | 21 | 271 | 0.77 | -0.24 | 0.38 | -0.11 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 20.50 | 0.21 | 0.31 | 0.26 | 0.32 | -0.10 | -23.81% | 0.01 | 11 | 215 | 0.71 | -0.47 | 0.52 | -0.16 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 21.00 | 0.50 | 0.58 | 0.54 | 0.55 | -0.06 | -9.84% | 0.03 | 14 | 1,104 | 1.36 | -0.71 | 0.45 | -0.13 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 21.50 | 0.80 | 1.20 | 1.00 | 1.19 | +0.15 | +14.43% | 0.05 | 10 | 121 | 1.24 | -0.87 | 0.27 | -0.05 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 22.00 | 1.00 | 1.75 | 1.38 | 0.78 | 0.00 | 0.00% | 0.06 | 0 | 69 | 1.70 | -0.94 | 0.14 | -0.03 | 10/27/2026 | 10/29/2026 9:59:00 AM EST |
| 22.50 | 1.72 | 2.18 | 1.95 | 1.94 | +0.64 | +49.24% | 0.09 | 2 | 7 | 1.84 | -0.98 | 0.05 | -0.01 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 23.00 | 2.36 | 2.82 | 2.59 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.39 | -1.00 | 0.02 | 0.00 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 23.50 | 2.45 | 3.25 | 2.85 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.49 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 9:59:00 AM EST |
| 24.00 | 3.25 | 3.80 | 3.53 | 3.51 | +0.01 | +0.29% | 0.15 | 1 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 24.50 | 3.25 | 4.50 | 3.88 | 4.02 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 25.00 | 3.85 | 5.00 | 4.43 | 4.44 | -0.08 | -1.77% | 0.18 | 1 | 3 | 3.79 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 9:59:00 AM EST |
| 25.50 | 4.65 | 5.25 | 4.95 | 3.55 | 0.00 | 0.00% | 0.19 | 0 | 2 | 4.01 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 9:59:00 AM EST |
| 26.00 | 4.75 | 6.00 | 5.38 | 4.31 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 9:59:00 AM EST |
| 26.50 | 5.10 | 6.60 | 5.85 | 5.92 | 0.00 | 0.00% | 0.22 | 0 | 2 | 4.87 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 27.00 | 5.60 | 7.15 | 6.38 | 6.37 | 0.00 | 0.00% | 0.24 | 0 | 15 | 5.07 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 28.00 | 6.60 | 8.10 | 7.35 | 6.86 | 0.00 | 0.00% | 0.26 | 0 | 7 | 5.47 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 9:59:00 AM EST |
| 29.00 | 7.60 | 9.10 | 8.35 | 7.51 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 9:59:00 AM EST |
| 30.00 | 8.60 | 10.10 | 9.35 | % | 0.31 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 10/29/2026 9:59:00 AM EST |