Options Chain for CHEWY INC CL A (CHWY) - $22.60 as of 11/13/2026 1:25:30 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 | 12.15 | 13.75 | 12.95 | 12.50 | 0.00 | 0.00% | 1.29 | 0 | 104 | 6.53 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 3:59:56 PM EST |
| 12.50 | 9.50 | 11.25 | 10.38 | 10.94 | 0.00 | 0.00% | 0.83 | 0 | 3 | 5.07 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 3:59:56 PM EST |
| 13.00 | 9.10 | 10.75 | 9.93 | % | 0.76 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:56 PM EST | |||
| 14.00 | 8.20 | 9.75 | 8.98 | % | 0.64 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:56 PM EST | |||
| 15.00 | 7.15 | 8.75 | 7.95 | 7.42 | -0.67 | -8.29% | 0.53 | 4 | 7 | 3.90 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 16.00 | 6.20 | 7.75 | 6.98 | % | 0.44 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:56 PM EST | |||
| 16.50 | 5.55 | 7.25 | 6.40 | % | 0.39 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:56 PM EST | |||
| 17.00 | 5.20 | 6.45 | 5.83 | % | 0.34 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:56 PM EST | |||
| 17.50 | 4.75 | 5.90 | 5.33 | 5.06 | -0.07 | -1.37% | 0.30 | 1 | 843 | 2.48 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 18.00 | 4.05 | 5.75 | 4.90 | 4.88 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:56 PM EST |
| 18.50 | 3.65 | 5.25 | 4.45 | 4.28 | -0.11 | -2.51% | 0.24 | 1 | 6 | 2.52 | 0.99 | 0.01 | 0.00 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 19.00 | 3.05 | 4.75 | 3.90 | 3.72 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.33 | 0.98 | 0.02 | -0.01 | 11/10/2026 | 11/13/2026 3:59:56 PM EST |
| 19.50 | 2.66 | 3.75 | 3.21 | 2.92 | -0.48 | -14.12% | 0.16 | 2 | 17 | 1.64 | 0.97 | 0.04 | -0.01 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 20.00 | 2.17 | 2.84 | 2.51 | 2.59 | -0.35 | -11.91% | 0.13 | 14 | 3,002 | 1.04 | 0.92 | 0.08 | -0.02 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 20.50 | 1.69 | 2.54 | 2.12 | 2.02 | -0.47 | -18.88% | 0.10 | 15 | 18 | 1.11 | 0.88 | 0.11 | -0.03 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 21.00 | 1.25 | 1.88 | 1.57 | 1.54 | -0.37 | -19.38% | 0.07 | 59 | 397 | 0.80 | 0.81 | 0.15 | -0.04 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 21.50 | 1.09 | 1.44 | 1.27 | 1.32 | -0.09 | -6.39% | 0.06 | 38 | 82 | 0.50 | 0.74 | 0.19 | -0.05 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 22.00 | 0.63 | 1.04 | 0.84 | 0.84 | -0.22 | -20.76% | 0.04 | 30 | 2,793 | 0.43 | 0.64 | 0.23 | -0.05 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 22.50 | 0.51 | 0.83 | 0.67 | 0.58 | -0.24 | -29.27% | 0.03 | 153 | 3,982 | 0.44 | 0.52 | 0.26 | -0.05 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 23.00 | 0.35 | 0.42 | 0.39 | 0.35 | -0.18 | -33.97% | 0.02 | 834 | 299 | 0.47 | 0.39 | 0.26 | -0.04 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 23.50 | 0.18 | 0.26 | 0.22 | 0.21 | -0.19 | -47.50% | 0.01 | 180 | 345 | 0.46 | 0.26 | 0.23 | -0.03 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 24.00 | 0.03 | 0.20 | 0.12 | 0.12 | -0.14 | -53.85% | 0.01 | 211 | 393 | 0.43 | 0.16 | 0.17 | -0.02 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 24.50 | 0.04 | 0.23 | 0.14 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.60 | 0.09 | 0.11 | -0.02 | 11/12/2026 | 11/13/2026 3:59:56 PM EST |
| 25.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 92 | 6,895 | 0.50 | 0.05 | 0.07 | -0.01 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 25.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 17 | 143 | 0.48 | 0.02 | 0.04 | -0.01 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 26.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 109 | 0.58 | 0.01 | 0.02 | 0.00 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 79 | 0.80 | 0.00 | 0.01 | 0.00 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.19 | 0.10 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 27.50 | 0.01 | 0.22 | 0.12 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 675 | 0.69 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 40 | 1.23 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 46 | 1.16 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 1,236 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 1,393 | 1.37 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 513 | 1.40 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.01 | -0.10 | -90.91% | 0.01 | 1 | 109 | 3.16 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1,219 | 1.97 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 88 | 3.64 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.89 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/13/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 202 | 2.37 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 370 | 4.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.01 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/13/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,588 | 2.03 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 964 | 1.37 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.79 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.44 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 3,857 | 1.63 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.11 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.95 | -0.01 | 0.01 | 0.00 | 11/6/2026 | 11/13/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.14 | -0.02 | 0.02 | -0.01 | 11/11/2026 | 11/13/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 252 | 1.62 | -0.03 | 0.04 | -0.01 | 11/9/2026 | 11/13/2026 3:59:56 PM EST |
| 20.00 | 0.03 | 0.26 | 0.15 | 0.04 | -0.02 | -33.34% | 0.01 | 92 | 2,225 | 0.72 | -0.08 | 0.08 | -0.02 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.03 | -27.28% | 0.00 | 14 | 191 | 0.57 | -0.12 | 0.11 | -0.03 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 21.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.02 | -12.50% | 0.01 | 405 | 94 | 0.50 | -0.19 | 0.15 | -0.04 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 21.50 | 0.16 | 0.30 | 0.23 | 0.23 | -0.04 | -14.82% | 0.01 | 44 | 73 | 0.50 | -0.26 | 0.19 | -0.05 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 22.00 | 0.33 | 0.46 | 0.40 | 0.38 | +0.03 | +8.58% | 0.02 | 1,862 | 6,576 | 0.51 | -0.36 | 0.23 | -0.05 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 22.50 | 0.44 | 0.76 | 0.60 | 0.61 | -0.01 | -1.62% | 0.03 | 87 | 730 | 0.49 | -0.48 | 0.26 | -0.05 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 23.00 | 0.68 | 1.06 | 0.87 | 0.90 | +0.08 | +9.76% | 0.04 | 24 | 101 | 0.47 | -0.61 | 0.26 | -0.04 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 23.50 | 0.95 | 1.50 | 1.23 | 1.29 | +0.20 | +18.35% | 0.05 | 25 | 445 | 0.71 | -0.74 | 0.23 | -0.03 | 11/13/2026 | 11/13/2026 3:59:56 PM EST |
| 24.00 | 1.35 | 2.00 | 1.68 | 1.61 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.84 | -0.84 | 0.17 | -0.02 | 11/11/2026 | 11/13/2026 3:59:56 PM EST |
| 24.50 | 1.69 | 2.67 | 2.18 | % | 0.09 | 0 | 0 | 1.11 | -0.91 | 0.11 | -0.02 | 11/13/2026 3:59:56 PM EST | |||
| 25.00 | 2.20 | 3.25 | 2.73 | 2.92 | 0.00 | 0.00% | 0.11 | 0 | 107 | 1.30 | -0.95 | 0.07 | -0.01 | 11/6/2026 | 11/13/2026 3:59:56 PM EST |
| 25.50 | 2.69 | 3.90 | 3.30 | % | 0.13 | 0 | 0 | 1.55 | -0.98 | 0.04 | -0.01 | 11/13/2026 3:59:56 PM EST | |||
| 26.00 | 3.20 | 4.20 | 3.70 | % | 0.14 | 0 | 0 | 1.47 | -0.99 | 0.02 | 0.00 | 11/13/2026 3:59:56 PM EST | |||
| 26.50 | 3.60 | 4.70 | 4.15 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.01 | 0.00 | 11/13/2026 3:59:56 PM EST | |||
| 27.00 | 4.00 | 5.20 | 4.60 | % | 0.17 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:56 PM EST | |||
| 27.50 | 4.65 | 6.05 | 5.35 | 6.26 | 0.00 | 0.00% | 0.19 | 0 | 65 | 2.10 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/13/2026 3:59:56 PM EST |
| 28.00 | 5.20 | 6.65 | 5.93 | 5.34 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:56 PM EST |
| 29.00 | 6.20 | 7.65 | 6.93 | % | 0.24 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:56 PM EST | |||
| 30.00 | 7.05 | 8.65 | 7.85 | 7.31 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:56 PM EST |
| 32.50 | 9.70 | 11.05 | 10.38 | 11.71 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/13/2026 3:59:56 PM EST |
| 35.00 | 12.10 | 13.55 | 12.83 | 14.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/13/2026 3:59:56 PM EST |
| 37.50 | 14.65 | 16.15 | 15.40 | 14.97 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 11/13/2026 3:59:56 PM EST |
| 40.00 | 17.20 | 18.55 | 17.88 | 17.48 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:56 PM EST |
| 42.50 | 19.65 | 21.05 | 20.35 | 20.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:56 PM EST |
| 45.00 | 22.15 | 23.55 | 22.85 | % | 0.51 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:56 PM EST | |||
| 47.50 | 24.70 | 26.05 | 25.38 | 24.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:56 PM EST |
| 50.00 | 27.20 | 28.55 | 27.88 | % | 0.56 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:56 PM EST |