Options Chain for CHEWY INC CL A (CHWY) - $23.00 as of 11/12/2026 6:48:14 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 | 9.30 | 10.15 | 9.73 | 9.95 | +0.20 | +2.06% | 0.75 | 10 | 60 | 9.29 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 13.50 | 8.85 | 9.70 | 9.28 | 9.27 | -0.03 | -0.33% | 0.69 | 12 | 55 | 9.06 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 14.00 | 8.40 | 9.25 | 8.83 | 8.82 | +0.23 | +2.68% | 0.63 | 9 | 17 | 8.80 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 14.50 | 8.00 | 8.65 | 8.33 | 8.58 | +0.33 | +4.00% | 0.57 | 8 | 21 | 7.84 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 15.00 | 7.40 | 8.25 | 7.83 | 7.85 | +0.01 | +0.13% | 0.52 | 19 | 28 | 7.84 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 15.50 | 6.90 | 8.15 | 7.53 | 7.35 | +0.25 | +3.53% | 0.49 | 11 | 8 | 8.93 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 16.00 | 5.70 | 7.95 | 6.83 | 6.90 | +0.04 | +0.59% | 0.43 | 13 | 12 | 9.45 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 16.50 | 5.90 | 6.90 | 6.40 | 6.54 | +0.34 | +5.49% | 0.39 | 7 | 10 | 7.04 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 17.00 | 5.50 | 5.90 | 5.70 | 5.87 | +0.08 | +1.39% | 0.34 | 7 | 8 | 4.58 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 17.50 | 5.00 | 5.50 | 5.25 | 5.28 | +0.15 | +2.93% | 0.30 | 7 | 11 | 4.67 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 18.00 | 4.55 | 4.90 | 4.73 | 4.96 | +0.30 | +6.44% | 0.26 | 3 | 16 | 3.88 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 18.50 | 3.95 | 4.55 | 4.25 | 4.24 | 0.00 | 0.00% | 0.23 | 0 | 8 | 4.12 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:52 PM EST |
| 19.00 | 3.55 | 3.90 | 3.73 | 3.90 | +0.11 | +2.91% | 0.20 | 3 | 15 | 3.20 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 19.50 | 3.00 | 3.30 | 3.15 | 3.20 | -0.40 | -11.12% | 0.16 | 1 | 46 | 2.45 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 20.00 | 2.49 | 3.05 | 2.77 | 2.77 | -0.10 | -3.49% | 0.14 | 6 | 54 | 3.01 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 20.50 | 1.93 | 2.44 | 2.19 | 2.39 | -0.19 | -7.37% | 0.11 | 2 | 115 | 2.31 | 1.00 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 21.00 | 1.49 | 1.94 | 1.72 | 1.64 | -0.55 | -25.12% | 0.08 | 2 | 118 | 1.96 | 0.98 | 0.05 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 21.50 | 1.07 | 1.25 | 1.16 | 1.31 | -0.26 | -16.57% | 0.05 | 15 | 73 | 1.04 | 0.93 | 0.16 | -0.02 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 22.00 | 0.63 | 0.94 | 0.79 | 0.84 | -0.51 | -37.78% | 0.04 | 11 | 247 | 0.89 | 0.80 | 0.36 | -0.08 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 22.50 | 0.30 | 0.41 | 0.36 | 0.42 | -0.34 | -44.74% | 0.02 | 51 | 501 | 0.63 | 0.57 | 0.56 | -0.15 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 23.00 | 0.11 | 0.17 | 0.14 | 0.14 | -0.36 | -72.00% | 0.01 | 102 | 885 | 0.62 | 0.29 | 0.51 | -0.13 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 23.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.25 | -89.29% | 0.00 | 706 | 870 | 0.62 | 0.11 | 0.28 | -0.04 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 371 | 662 | 0.77 | 0.03 | 0.10 | -0.01 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 356 | 1.09 | 0.00 | 0.02 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 29 | 359 | 1.54 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.10 | +0.09 | +900.00% | 0.00 | 3 | 122 | 1.60 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.10 | +0.09 | +900.00% | 0.00 | 3 | 64 | 1.26 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 4.21 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.46 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 3.31 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.93 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 2.30 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 3:59:52 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 | 0.01 | 0.01 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 2.12 | 1.06 | 1.39 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 1.55 | 0.78 | 0.37 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 2.12 | 1.06 | 0.42 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 2.12 | 1.06 | 0.53 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/12/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/12/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/12/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 119 | 9.02 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 88 | 6.54 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 18 | 6.10 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20 | 5.66 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 56 | 5.24 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.74 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 95 | 4.39 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 79 | 1.57 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 237 | 1.32 | 0.00 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 7 | 171 | 0.94 | -0.02 | 0.05 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 206 | 0.85 | -0.07 | 0.16 | -0.02 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 84 | 111 | 0.60 | -0.20 | 0.36 | -0.08 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 22.50 | 0.17 | 0.28 | 0.23 | 0.20 | -0.02 | -9.10% | 0.01 | 126 | 79 | 0.58 | -0.43 | 0.56 | -0.15 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 23.00 | 0.44 | 0.56 | 0.50 | 0.46 | +0.09 | +24.33% | 0.02 | 27 | 212 | 0.53 | -0.71 | 0.51 | -0.13 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 23.50 | 0.56 | 0.99 | 0.78 | 0.60 | 0.00 | 0.00% | 0.03 | 29 | 27 | 0.88 | -0.89 | 0.28 | -0.04 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 24.00 | 0.85 | 1.47 | 1.16 | 1.46 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.09 | -0.97 | 0.10 | -0.01 | 11/11/2026 | 11/12/2026 3:59:52 PM EST |
| 24.50 | 1.59 | 2.01 | 1.80 | 1.80 | -0.19 | -9.55% | 0.07 | 3 | 8 | 1.48 | -1.00 | 0.02 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 25.00 | 1.40 | 2.50 | 1.95 | 2.42 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.68 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 3:59:52 PM EST |
| 25.50 | 2.57 | 3.05 | 2.81 | 2.65 | -0.18 | -6.36% | 0.11 | 1 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 26.00 | 3.00 | 3.50 | 3.25 | 3.10 | -0.22 | -6.63% | 0.12 | 4 | 23 | 2.12 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 26.50 | 3.45 | 3.95 | 3.70 | 3.32 | % | 0.14 | 1 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST | |
| 27.00 | 3.95 | 4.50 | 4.23 | 3.75 | % | 0.16 | 1 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST | |
| 28.00 | 4.95 | 5.55 | 5.25 | 5.17 | -0.36 | -6.51% | 0.19 | 3 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 29.00 | 5.95 | 6.60 | 6.28 | 6.17 | -0.28 | -4.35% | 0.22 | 3 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 3:59:52 PM EST |
| 30.00 | 5.45 | 8.95 | 7.20 | 7.49 | 0.00 | 0.00% | 0.24 | 0 | 1 | 7.95 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:52 PM EST |