Options Chain for CHEWY INC CL A (CHWY) - $20.83 as of 10/30/2026 2:29:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.75 | 9.00 | 7.88 | % | 0.61 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/30/2026 12:58:52 PM EST | |||
| 13.50 | 6.25 | 8.75 | 7.50 | % | 0.56 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/30/2026 12:58:52 PM EST | |||
| 14.00 | 5.75 | 8.25 | 7.00 | % | 0.50 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/30/2026 12:58:52 PM EST | |||
| 14.50 | 6.00 | 7.50 | 6.75 | % | 0.47 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/30/2026 12:58:52 PM EST | |||
| 15.00 | 5.50 | 7.00 | 6.25 | 3.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 12:58:52 PM EST |
| 15.50 | 5.00 | 6.50 | 5.75 | % | 0.37 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/30/2026 12:58:52 PM EST | |||
| 16.00 | 3.80 | 6.25 | 5.03 | % | 0.31 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/30/2026 12:58:52 PM EST | |||
| 16.50 | 3.25 | 5.60 | 4.43 | % | 0.27 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/30/2026 12:58:52 PM EST | |||
| 17.00 | 2.93 | 5.25 | 4.09 | % | 0.24 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 12:58:52 PM EST | |||
| 17.50 | 2.64 | 4.75 | 3.70 | 4.27 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.52 | 0.99 | 0.01 | 0.00 | 10/27/2026 | 10/30/2026 12:58:52 PM EST |
| 18.00 | 2.74 | 3.90 | 3.32 | 2.68 | 0.00 | 0.00% | 0.18 | 0 | 27 | 1.95 | 0.98 | 0.03 | -0.01 | 10/29/2026 | 10/30/2026 12:58:52 PM EST |
| 18.50 | 2.41 | 2.74 | 2.58 | 2.51 | +0.26 | +11.56% | 0.14 | 2 | 25 | 1.03 | 0.95 | 0.06 | -0.01 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 19.00 | 1.65 | 2.24 | 1.95 | 2.06 | +0.38 | +22.62% | 0.10 | 4 | 288 | 0.87 | 0.91 | 0.10 | -0.02 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 19.50 | 1.56 | 1.74 | 1.65 | 1.66 | +0.37 | +28.69% | 0.08 | 14 | 100 | 0.59 | 0.84 | 0.16 | -0.03 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 20.00 | 1.17 | 1.28 | 1.23 | 1.22 | +0.25 | +25.78% | 0.06 | 8 | 361 | 0.53 | 0.75 | 0.21 | -0.03 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 20.50 | 0.82 | 0.91 | 0.87 | 0.83 | +0.08 | +10.67% | 0.04 | 28 | 104 | 0.52 | 0.63 | 0.26 | -0.04 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 21.00 | 0.54 | 0.62 | 0.58 | 0.54 | +0.10 | +22.73% | 0.03 | 379 | 220 | 0.50 | 0.49 | 0.28 | -0.04 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 21.50 | 0.35 | 0.40 | 0.38 | 0.37 | -0.03 | -7.50% | 0.02 | 68 | 192 | 0.50 | 0.36 | 0.26 | -0.04 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 22.00 | 0.22 | 0.25 | 0.24 | 0.23 | +0.01 | +4.55% | 0.01 | 53 | 1,165 | 0.50 | 0.24 | 0.22 | -0.03 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 22.50 | 0.11 | 0.16 | 0.14 | 0.13 | 0.00 | 0.00% | 0.01 | 52 | 186 | 0.50 | 0.16 | 0.17 | -0.03 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 23.00 | 0.07 | 0.08 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 35 | 935 | 0.51 | 0.10 | 0.12 | -0.02 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 23.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 18 | 289 | 0.53 | 0.06 | 0.08 | -0.01 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 10 | 165 | 0.54 | 0.03 | 0.05 | -0.01 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 24.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.67 | 0.01 | 0.02 | 0.00 | 10/29/2026 | 10/30/2026 12:58:52 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.73 | 0.01 | 0.01 | 0.00 | 10/29/2026 | 10/30/2026 12:58:52 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.01 | 0.00 | 10/30/2026 12:58:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.92 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 12:58:52 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.01 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 12:58:52 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.80 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 12:58:52 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.27 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 12:58:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.42 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 12:58:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.34 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 12:58:52 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/30/2026 12:58:52 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 24 | 3.18 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 12:58:52 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 12:58:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 209 | 2.79 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 12:58:52 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 12:58:52 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.42 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 12:58:52 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.24 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 12:58:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.07 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 12:58:52 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.14 | -0.01 | 0.01 | 0.00 | 10/28/2026 | 10/30/2026 12:58:52 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.67 | -0.02 | 0.03 | -0.01 | 10/29/2026 | 10/30/2026 12:58:52 PM EST |
| 18.50 | 0.00 | 0.09 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.69 | -0.05 | 0.06 | -0.01 | 10/29/2026 | 10/30/2026 12:58:52 PM EST |
| 19.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 22 | 38 | 0.57 | -0.09 | 0.10 | -0.02 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 19.50 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 11 | 109 | 0.50 | -0.16 | 0.16 | -0.03 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 20.00 | 0.20 | 0.24 | 0.22 | 0.22 | -0.01 | -4.35% | 0.01 | 11 | 212 | 0.50 | -0.25 | 0.21 | -0.03 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 20.50 | 0.32 | 0.38 | 0.35 | 0.42 | -0.11 | -20.76% | 0.02 | 7 | 139 | 0.48 | -0.37 | 0.26 | -0.04 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 21.00 | 0.54 | 0.62 | 0.58 | 0.63 | -0.28 | -30.77% | 0.03 | 31 | 362 | 0.49 | -0.51 | 0.28 | -0.04 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 21.50 | 0.79 | 0.91 | 0.85 | 0.82 | -0.55 | -40.15% | 0.04 | 2 | 19 | 0.48 | -0.64 | 0.26 | -0.04 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 22.00 | 1.13 | 1.28 | 1.21 | 1.26 | -0.32 | -20.26% | 0.06 | 12 | 8 | 0.46 | -0.76 | 0.22 | -0.03 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 22.50 | 0.99 | 2.13 | 1.56 | 2.01 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.99 | -0.84 | 0.17 | -0.03 | 10/29/2026 | 10/30/2026 12:58:52 PM EST |
| 23.00 | 1.52 | 2.80 | 2.16 | 2.20 | -0.04 | -1.79% | 0.09 | 2 | 2 | 1.28 | -0.90 | 0.12 | -0.02 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 23.50 | 2.37 | 3.30 | 2.84 | 2.63 | +0.36 | +15.86% | 0.12 | 2 | 1 | 1.40 | -0.94 | 0.08 | -0.01 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 24.00 | 2.50 | 4.05 | 3.28 | 5.84 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.75 | -0.97 | 0.05 | -0.01 | 10/2/2026 | 10/30/2026 12:58:52 PM EST |
| 24.50 | 2.80 | 4.35 | 3.58 | % | 0.15 | 0 | 0 | 1.67 | -0.99 | 0.02 | 0.00 | 10/30/2026 12:58:52 PM EST | |||
| 25.00 | 3.85 | 4.35 | 4.10 | % | 0.16 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 10/30/2026 12:58:52 PM EST | |||
| 25.50 | 3.65 | 4.90 | 4.28 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.01 | 0.00 | 10/30/2026 12:58:52 PM EST | |||
| 26.00 | 4.90 | 5.30 | 5.10 | 5.22 | +0.87 | +20.00% | 0.20 | 2 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 26.50 | 4.85 | 6.25 | 5.55 | 5.26 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 12:58:52 PM EST |
| 27.00 | 5.90 | 6.30 | 6.10 | 6.15 | -0.15 | -2.39% | 0.23 | 4 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 12:58:52 PM EST |
| 28.00 | 6.80 | 8.20 | 7.50 | % | 0.27 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/30/2026 12:58:52 PM EST | |||
| 29.00 | 7.85 | 9.20 | 8.53 | 8.22 | % | 0.29 | 2 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 12:58:52 PM EST | |
| 30.00 | 7.75 | 10.30 | 9.03 | 9.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 12:58:52 PM EST |