Options Chain for CHEWY INC CL A (CHWY) - $22.86 as of 11/11/2026 1:29:02 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 | 9.45 | 10.40 | 9.93 | 9.75 | +0.28 | +2.96% | 0.76 | 11 | 52 | 5.80 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 13.50 | 9.00 | 10.75 | 9.88 | 9.30 | +0.28 | +3.11% | 0.73 | 9 | 47 | 8.44 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 14.00 | 8.55 | 9.25 | 8.90 | 8.59 | +0.11 | +1.30% | 0.64 | 6 | 14 | 4.40 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 14.50 | 8.05 | 8.75 | 8.40 | 8.25 | +0.25 | +3.13% | 0.58 | 5 | 17 | 4.14 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 15.00 | 7.65 | 9.20 | 8.43 | 7.84 | +0.29 | +3.85% | 0.56 | 30 | 19 | 7.09 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 15.50 | 7.05 | 8.15 | 7.60 | 7.10 | +0.07 | +1.00% | 0.49 | 9 | 4 | 5.04 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 16.00 | 6.65 | 8.20 | 7.43 | 6.86 | +0.26 | +3.94% | 0.46 | 24 | 6 | 6.35 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 16.50 | 6.15 | 7.85 | 7.00 | 6.20 | +0.13 | +2.15% | 0.42 | 8 | 4 | 6.35 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 17.00 | 5.55 | 6.65 | 6.10 | 5.79 | +0.13 | +2.30% | 0.36 | 2 | 8 | 4.29 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 17.50 | 5.10 | 5.85 | 5.48 | 5.13 | 0.00 | 0.00% | 0.31 | 0 | 11 | 2.49 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:55 PM EST |
| 18.00 | 4.45 | 5.70 | 5.08 | 4.66 | +0.03 | +0.65% | 0.28 | 2 | 17 | 3.85 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 18.50 | 4.15 | 4.90 | 4.53 | 4.24 | +0.17 | +4.18% | 0.24 | 1 | 8 | 2.08 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 19.00 | 3.65 | 4.35 | 4.00 | 3.79 | +0.29 | +8.29% | 0.21 | 4 | 15 | 1.88 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 19.50 | 3.25 | 3.95 | 3.60 | 3.60 | +0.45 | +14.29% | 0.18 | 4 | 44 | 2.44 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 20.00 | 2.70 | 3.30 | 3.00 | 2.87 | +0.22 | +8.31% | 0.15 | 8 | 54 | 1.49 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 20.50 | 2.48 | 2.89 | 2.69 | 2.58 | +0.37 | +16.75% | 0.13 | 4 | 115 | 1.81 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 21.00 | 2.03 | 2.34 | 2.19 | 2.19 | +0.50 | +29.59% | 0.10 | 7 | 119 | 1.57 | 0.98 | 0.06 | -0.01 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 21.50 | 1.40 | 2.81 | 2.11 | 1.57 | +0.25 | +18.94% | 0.10 | 8 | 78 | 2.90 | 0.93 | 0.13 | -0.03 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 22.00 | 1.02 | 1.32 | 1.17 | 1.35 | +0.48 | +55.18% | 0.05 | 19 | 249 | 1.00 | 0.86 | 0.22 | -0.06 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 22.50 | 0.66 | 0.97 | 0.82 | 0.76 | +0.19 | +33.34% | 0.04 | 28 | 490 | 0.62 | 0.73 | 0.32 | -0.08 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 23.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.12 | +31.58% | 0.02 | 258 | 757 | 0.64 | 0.56 | 0.41 | -0.09 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 23.50 | 0.23 | 0.28 | 0.26 | 0.28 | +0.06 | +27.28% | 0.01 | 367 | 791 | 0.62 | 0.35 | 0.40 | -0.08 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 24.00 | 0.09 | 0.13 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 287 | 562 | 0.59 | 0.18 | 0.28 | -0.06 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 24.50 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 114 | 276 | 0.62 | 0.08 | 0.15 | -0.03 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 26 | 363 | 0.61 | 0.03 | 0.07 | -0.01 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 121 | 0.91 | 0.01 | 0.02 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 55 | 1.35 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 26.50 | 0.00 | 0.21 | 0.11 | 0.03 | +0.02 | +200.00% | 0.00 | 13 | 20 | 1.69 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.14 | +1,400.00% | 0.00 | 16 | 28 | 1.81 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 30 | 45 | 1.46 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.34 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.52 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 3:59:55 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 | 2.13 | 1.07 | 0.73 | +0.21 | +40.39% | 0.08 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | 1.39 | +0.42 | +43.30% | 0.08 | 1 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.41 | 0.21 | 0.37 | % | 0.01 | 1 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST | |
| 14.50 | 0.00 | 0.61 | 0.31 | 0.42 | +0.04 | +10.53% | 0.02 | 1 | 10 | 4.44 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.53 | 0.00 | 0.00% | 0.07 | 0 | 71 | 6.09 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/11/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 71 | 5.78 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/11/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 13 | 6.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/11/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 2.12 | 1.06 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 119 | 5.74 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 88 | 3.51 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/11/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 18 | 5.06 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.85 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.27 | 0.14 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.67 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.06 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 95 | 3.30 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.92 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 237 | 2.72 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:55 PM EST |
| 21.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.06 | +150.00% | 0.00 | 111 | 78 | 1.00 | -0.02 | 0.06 | -0.01 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 21.50 | 0.02 | 0.07 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 14 | 210 | 0.70 | -0.07 | 0.13 | -0.03 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 22.00 | 0.05 | 0.19 | 0.12 | 0.07 | -0.17 | -70.84% | 0.01 | 44 | 103 | 0.71 | -0.14 | 0.22 | -0.06 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 22.50 | 0.04 | 0.39 | 0.22 | 0.22 | -0.18 | -45.00% | 0.01 | 102 | 67 | 0.65 | -0.27 | 0.32 | -0.08 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 23.00 | 0.28 | 0.43 | 0.36 | 0.37 | -0.25 | -40.33% | 0.02 | 441 | 547 | 0.60 | -0.44 | 0.41 | -0.09 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 23.50 | 0.42 | 0.68 | 0.55 | 0.60 | -0.11 | -15.50% | 0.02 | 20 | 13 | 0.43 | -0.65 | 0.40 | -0.08 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 24.00 | 0.80 | 1.59 | 1.20 | 1.46 | +0.08 | +5.80% | 0.05 | 2 | 10 | 1.54 | -0.82 | 0.28 | -0.06 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 24.50 | 1.19 | 2.46 | 1.83 | 1.99 | 0.00 | 0.00% | 0.07 | 0 | 8 | 2.36 | -0.92 | 0.15 | -0.03 | 11/6/2026 | 11/11/2026 3:59:55 PM EST |
| 25.00 | 1.64 | 2.59 | 2.12 | 2.42 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.02 | -0.97 | 0.07 | -0.01 | 11/9/2026 | 11/11/2026 3:59:55 PM EST |
| 25.50 | 2.20 | 3.60 | 2.90 | 2.83 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.05 | -0.99 | 0.02 | 0.00 | 11/9/2026 | 11/11/2026 3:59:55 PM EST |
| 26.00 | 2.71 | 4.10 | 3.41 | 3.32 | 0.00 | 0.00% | 0.13 | 0 | 24 | 3.27 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:55 PM EST |
| 26.50 | 3.25 | 4.55 | 3.90 | % | 0.15 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:55 PM EST | |||
| 27.00 | 3.70 | 5.25 | 4.48 | % | 0.17 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/11/2026 3:59:55 PM EST | |||
| 28.00 | 4.75 | 6.00 | 5.38 | 5.53 | % | 0.19 | 1 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST | |
| 29.00 | 5.75 | 6.90 | 6.33 | 6.45 | -0.11 | -1.68% | 0.22 | 1 | 1 | 4.04 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 3:59:55 PM EST |
| 30.00 | 6.75 | 8.65 | 7.70 | 7.49 | 0.00 | 0.00% | 0.26 | 0 | 1 | 5.61 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:55 PM EST |