Options Chain for CHEWY INC CL A (CHWY) - $19.42 as of 10/13/2026 8:50:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.60 | 9.75 | 9.68 | 9.04 | 0.00 | 0.00% | 0.97 | 0 | 6 | 5.31 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 12.50 | 7.10 | 7.25 | 7.18 | 7.28 | +0.31 | +4.45% | 0.57 | 5 | 14 | 2.80 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 13.00 | 6.60 | 6.75 | 6.68 | 6.72 | +0.20 | +3.07% | 0.51 | 11 | 9 | 3.38 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 14.00 | 5.55 | 5.85 | 5.70 | 5.84 | +0.42 | +7.75% | 0.41 | 10 | 4 | 2.71 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 15.00 | 4.60 | 4.90 | 4.75 | 4.82 | +0.32 | +7.12% | 0.32 | 2 | 302 | 3.01 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 16.00 | 3.55 | 4.30 | 3.93 | 3.42 | 0.00 | 0.00% | 0.25 | 0 | 14 | 2.27 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 16.50 | 3.05 | 3.90 | 3.48 | 2.43 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 10:58:54 AM EST |
| 17.00 | 2.49 | 3.00 | 2.75 | 2.75 | +0.22 | +8.70% | 0.16 | 5 | 44 | 1.58 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 17.50 | 2.07 | 2.44 | 2.26 | 1.91 | 0.00 | 0.00% | 0.13 | 0 | 157 | 1.23 | 1.00 | 0.03 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 18.00 | 1.64 | 2.10 | 1.87 | 1.83 | +0.34 | +22.82% | 0.10 | 3 | 94 | 1.35 | 0.97 | 0.07 | -0.01 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 18.50 | 1.20 | 1.41 | 1.31 | 1.36 | +0.45 | +49.46% | 0.07 | 9 | 484 | 0.76 | 0.90 | 0.17 | -0.02 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 19.00 | 0.80 | 0.85 | 0.83 | 0.89 | +0.23 | +34.85% | 0.04 | 69 | 1,387 | 0.57 | 0.78 | 0.28 | -0.04 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 19.50 | 0.48 | 0.52 | 0.50 | 0.50 | +0.10 | +25.00% | 0.03 | 269 | 2,328 | 0.56 | 0.61 | 0.38 | -0.06 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 20.00 | 0.25 | 0.27 | 0.26 | 0.31 | +0.11 | +55.00% | 0.01 | 528 | 2,931 | 0.55 | 0.41 | 0.39 | -0.06 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 20.50 | 0.12 | 0.16 | 0.14 | 0.16 | +0.07 | +77.78% | 0.01 | 347 | 907 | 0.55 | 0.24 | 0.32 | -0.05 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 21.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 192 | 732 | 0.58 | 0.12 | 0.20 | -0.03 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 21.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 28 | 1,177 | 0.62 | 0.05 | 0.11 | -0.02 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 345 | 0.68 | 0.02 | 0.04 | -0.01 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 53 | 2,038 | 0.81 | 0.01 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 116 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 52 | 1.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 108 | 1.40 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.36 | +0.35 | +3,500.00% | 0.00 | 2 | 39 | 1.03 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 3,102 | 1.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.21 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.41 | +0.28 | +215.39% | 0.00 | 1 | 11 | 2.20 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.36 | +0.28 | +350.00% | 0.00 | 1 | 7 | 2.30 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.60 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 1.89 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.84 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 10:58:54 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.13 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 10:58:54 AM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 2.11 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 10:58:54 AM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 425 | 3.71 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.74 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 10:58:54 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 5.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 10:58:54 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.87 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 10:58:54 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 10:58:54 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 10:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/13/2026 10:58:54 AM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,782 | 2.30 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.06 | -0.03 | -33.34% | 0.00 | 42 | 9 | 2.62 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 14.00 | 0.00 | 0.74 | 0.37 | 0.01 | -0.10 | -90.91% | 0.03 | 1 | 7 | 4.35 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.73 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,597 | 3.20 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 16.50 | 0.00 | 0.32 | 0.16 | 0.38 | +0.37 | +3,700.00% | 0.01 | 2 | 33 | 2.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.09 | +0.08 | +800.00% | 0.00 | 20 | 220 | 1.25 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 51 | 7,738 | 0.70 | 0.00 | 0.03 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 39 | 556 | 0.58 | -0.03 | 0.07 | -0.01 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 18.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 13 | 204 | 0.54 | -0.10 | 0.17 | -0.02 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 19.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 13 | 719 | 0.54 | -0.22 | 0.28 | -0.04 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 19.50 | 0.30 | 0.34 | 0.32 | 0.27 | -0.30 | -52.64% | 0.02 | 17 | 1,555 | 0.54 | -0.39 | 0.38 | -0.06 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 20.00 | 0.57 | 0.62 | 0.60 | 0.51 | -0.26 | -33.77% | 0.03 | 37 | 2,114 | 0.52 | -0.59 | 0.39 | -0.06 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 20.50 | 0.92 | 1.00 | 0.96 | 0.80 | -0.48 | -37.50% | 0.05 | 2 | 8 | 0.54 | -0.76 | 0.32 | -0.05 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 21.00 | 1.17 | 1.43 | 1.30 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.76 | -0.88 | 0.20 | -0.03 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 21.50 | 1.51 | 2.45 | 1.98 | 2.06 | -0.10 | -4.63% | 0.09 | 1 | 1 | 1.87 | -0.95 | 0.11 | -0.02 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 22.00 | 2.08 | 2.56 | 2.32 | 2.41 | -1.19 | -33.06% | 0.11 | 1 | 0 | 2.56 | -0.98 | 0.04 | -0.01 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 22.50 | 2.59 | 2.90 | 2.75 | 2.84 | -0.39 | -12.08% | 0.12 | 3 | 447 | 1.67 | -0.99 | 0.02 | 0.00 | 10/13/2026 | 10/13/2026 10:58:54 AM EST |
| 23.00 | 3.00 | 4.00 | 3.50 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.50 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 23.50 | 3.70 | 4.40 | 4.05 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 9 | 2.67 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 24.00 | 4.10 | 5.00 | 4.55 | 4.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 24.50 | 4.60 | 5.40 | 5.00 | 5.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 25.00 | 5.20 | 5.50 | 5.35 | 5.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 25.50 | 5.60 | 6.65 | 6.13 | 6.38 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.52 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 26.00 | 6.10 | 7.15 | 6.63 | 6.78 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 26.50 | 6.60 | 7.65 | 7.13 | 7.21 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.79 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 27.00 | 7.05 | 8.15 | 7.60 | 7.83 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 27.50 | 7.60 | 8.65 | 8.13 | 8.26 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 28.00 | 8.10 | 9.15 | 8.63 | 8.74 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 10:58:54 AM EST |
| 29.00 | 9.10 | 10.15 | 9.63 | % | 0.33 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/13/2026 10:58:54 AM EST | |||
| 30.00 | 10.10 | 11.25 | 10.68 | 9.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 10:58:54 AM EST |
| 32.50 | 12.60 | 13.75 | 13.18 | 13.23 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/13/2026 10:58:54 AM EST |
| 35.00 | 15.10 | 16.25 | 15.68 | 16.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 10:58:54 AM EST |
| 37.50 | 17.60 | 18.75 | 18.18 | % | 0.48 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 10/13/2026 10:58:54 AM EST | |||
| 40.00 | 20.00 | 21.35 | 20.68 | % | 0.52 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 10/13/2026 10:58:54 AM EST | |||
| 42.50 | 22.60 | 23.85 | 23.23 | 24.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 10:58:54 AM EST |
| 45.00 | 25.00 | 26.35 | 25.68 | % | 0.57 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 10/13/2026 10:58:54 AM EST | |||
| 47.50 | 27.50 | 28.85 | 28.18 | 21.88 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 10/13/2026 10:58:54 AM EST |
| 50.00 | 30.05 | 31.35 | 30.70 | 28.72 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 10/13/2026 10:58:54 AM EST |