Options Chain for CHEWY INC CL A (CHWY) - $19.71 as of 10/14/2026 12:08:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.40 | 10.25 | 9.83 | 9.74 | +0.70 | +7.75% | 0.98 | 3 | 6 | 5.19 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 12.50 | 7.30 | 7.75 | 7.53 | 7.38 | +0.19 | +2.65% | 0.60 | 2 | 18 | 4.06 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 13.00 | 6.70 | 7.80 | 7.25 | 6.84 | +0.10 | +1.49% | 0.56 | 2 | 13 | 4.30 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 14.00 | 5.80 | 6.25 | 6.03 | 5.92 | +0.22 | +3.86% | 0.43 | 3 | 15 | 3.48 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 15.00 | 4.90 | 5.25 | 5.08 | 4.99 | +0.17 | +3.53% | 0.34 | 3 | 302 | 2.45 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 16.00 | 3.70 | 4.25 | 3.98 | 4.03 | +0.39 | +10.72% | 0.25 | 9 | 14 | 2.60 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 16.50 | 3.25 | 3.65 | 3.45 | 3.39 | +0.18 | +5.61% | 0.21 | 3 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 17.00 | 2.76 | 3.35 | 3.06 | 2.62 | 0.00 | 0.00% | 0.18 | 0 | 39 | 2.35 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 17.50 | 2.27 | 2.70 | 2.49 | 2.47 | +0.18 | +7.86% | 0.14 | 19 | 155 | 1.10 | 0.99 | 0.02 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 18.00 | 1.96 | 2.22 | 2.09 | 1.95 | +0.25 | +14.71% | 0.12 | 67 | 91 | 0.96 | 0.98 | 0.05 | -0.01 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 18.50 | 1.46 | 1.67 | 1.57 | 1.41 | +0.05 | +3.68% | 0.08 | 40 | 477 | 0.86 | 0.93 | 0.13 | -0.03 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 19.00 | 1.01 | 1.25 | 1.13 | 1.11 | +0.18 | +19.36% | 0.06 | 10 | 1,339 | 0.74 | 0.86 | 0.24 | -0.05 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 19.50 | 0.61 | 0.76 | 0.69 | 0.68 | +0.26 | +61.91% | 0.04 | 30 | 2,376 | 0.54 | 0.71 | 0.39 | -0.07 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 20.00 | 0.38 | 0.41 | 0.40 | 0.40 | +0.12 | +42.86% | 0.02 | 339 | 3,006 | 0.55 | 0.49 | 0.48 | -0.08 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 20.50 | 0.19 | 0.20 | 0.20 | 0.19 | +0.06 | +46.16% | 0.01 | 137 | 952 | 0.56 | 0.28 | 0.38 | -0.07 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 21.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 0.00 | 128 | 815 | 0.60 | 0.15 | 0.24 | -0.05 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 21.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 33 | 1,171 | 0.64 | 0.08 | 0.14 | -0.03 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 369 | 0.68 | 0.03 | 0.07 | -0.01 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 2,035 | 0.85 | 0.01 | 0.03 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.07 | 0.00 | 0.01 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 53 | 3.09 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 24.50 | 0.00 | 0.74 | 0.37 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 39 | 3.45 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 3,111 | 1.31 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.42 | +0.41 | +4,100.00% | 0.01 | 1 | 22 | 3.82 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 26.00 | 0.00 | 0.74 | 0.37 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.96 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.15 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.30 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 11:58:49 AM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,187 | 1.77 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 11:58:49 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.54 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 11:58:49 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 2.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 11:58:49 AM EST |
| 32.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 425 | 4.30 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 3.28 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/14/2026 11:58:49 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/14/2026 11:58:49 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/14/2026 11:58:49 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 | 10/14/2026 11:58:49 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 | 10/14/2026 11:58:49 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 | 10/14/2026 11:58:49 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 | 10/14/2026 11:58:49 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/14/2026 11:58:49 AM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 2,783 | 2.85 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 51 | 6.16 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.08 | +0.02 | +33.34% | 0.03 | 4 | 8 | 5.39 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 366 | 1.67 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,598 | 1.33 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 33 | 3.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 17.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 239 | 2.76 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 9 | 7,726 | 1.03 | -0.01 | 0.02 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 59 | 520 | 0.85 | -0.02 | 0.05 | -0.01 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 15 | 212 | 0.67 | -0.07 | 0.13 | -0.03 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 19.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 18 | 715 | 0.62 | -0.14 | 0.24 | -0.05 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 19.50 | 0.11 | 0.17 | 0.14 | 0.16 | -0.07 | -30.44% | 0.01 | 22 | 1,556 | 0.55 | -0.29 | 0.39 | -0.07 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 20.00 | 0.26 | 0.35 | 0.31 | 0.35 | -0.23 | -39.66% | 0.02 | 102 | 2,081 | 0.55 | -0.51 | 0.48 | -0.08 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 20.50 | 0.55 | 0.82 | 0.69 | 0.59 | -0.21 | -26.25% | 0.03 | 3 | 8 | 0.54 | -0.72 | 0.38 | -0.07 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 21.00 | 0.92 | 1.13 | 1.03 | 1.18 | -0.12 | -9.24% | 0.05 | 2 | 13 | 1.11 | -0.85 | 0.24 | -0.05 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 21.50 | 1.16 | 2.31 | 1.74 | 2.06 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.21 | -0.92 | 0.14 | -0.03 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 22.00 | 1.86 | 2.80 | 2.33 | 2.45 | +0.04 | +1.66% | 0.11 | 1 | 1 | 2.44 | -0.97 | 0.07 | -0.01 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 22.50 | 2.31 | 3.10 | 2.71 | 2.71 | -0.11 | -3.91% | 0.12 | 3 | 450 | 2.30 | -0.99 | 0.03 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 23.00 | 2.78 | 3.80 | 3.29 | 3.47 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.90 | -1.00 | 0.01 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 23.50 | 3.35 | 4.35 | 3.85 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 10 | 3.20 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 24.00 | 3.80 | 4.85 | 4.33 | 4.46 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 24.50 | 4.35 | 5.35 | 4.85 | 4.89 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.59 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 25.00 | 4.75 | 5.85 | 5.30 | 5.34 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.77 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 11:58:49 AM EST |
| 25.50 | 5.25 | 6.00 | 5.63 | 5.93 | -0.45 | -7.06% | 0.22 | 1 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 26.00 | 5.80 | 6.40 | 6.10 | 6.78 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 11:58:49 AM EST |
| 26.50 | 6.35 | 7.05 | 6.70 | 6.86 | -0.35 | -4.86% | 0.25 | 1 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 11:58:49 AM EST |
| 27.00 | 6.65 | 7.75 | 7.20 | 7.83 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 11:58:49 AM EST |
| 27.50 | 7.30 | 8.20 | 7.75 | 8.26 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 11:58:49 AM EST |
| 28.00 | 7.65 | 9.00 | 8.33 | 8.74 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 11:58:49 AM EST |
| 29.00 | 8.75 | 10.00 | 9.38 | % | 0.32 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 10/14/2026 11:58:49 AM EST | |||
| 30.00 | 9.75 | 11.00 | 10.38 | 9.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/14/2026 11:58:49 AM EST |
| 32.50 | 12.25 | 13.60 | 12.93 | 13.23 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/14/2026 11:58:49 AM EST |
| 35.00 | 14.75 | 16.10 | 15.43 | 16.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/14/2026 11:58:49 AM EST |
| 37.50 | 17.30 | 18.60 | 17.95 | % | 0.48 | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 10/14/2026 11:58:49 AM EST | |||
| 40.00 | 19.65 | 21.10 | 20.38 | % | 0.51 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 10/14/2026 11:58:49 AM EST | |||
| 42.50 | 22.25 | 23.70 | 22.98 | 24.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/14/2026 11:58:49 AM EST |
| 45.00 | 24.65 | 26.20 | 25.43 | % | 0.57 | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 10/14/2026 11:58:49 AM EST | |||
| 47.50 | 27.25 | 28.60 | 27.93 | 21.88 | 0.00 | 0.00% | 0.59 | 0 | 0 | 9.44 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 10/14/2026 11:58:49 AM EST |
| 50.00 | 29.70 | 31.10 | 30.40 | 28.72 | 0.00 | 0.00% | 0.61 | 0 | 0 | 9.77 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 10/14/2026 11:58:49 AM EST |