Options Chain for CHEWY INC CL A (CHWY) - $20.64 as of 10/29/2026 11:00:06 AM 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 | 7.15 | 8.85 | 8.00 | 7.50 | -0.20 | -2.60% | 0.62 | 1 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 14.00 | 6.15 | 7.85 | 7.00 | 6.50 | -0.26 | -3.85% | 0.50 | 13 | 13 | 9.42 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 15.00 | 5.10 | 6.90 | 6.00 | 5.50 | -0.39 | -6.63% | 0.40 | 14 | 4 | 8.49 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 16.00 | 4.20 | 5.95 | 5.08 | 4.62 | -0.34 | -6.86% | 0.32 | 3 | 5 | 7.58 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 16.50 | 3.90 | 5.35 | 4.63 | 4.14 | -0.05 | -1.20% | 0.28 | 4 | 6 | 6.73 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 17.00 | 3.35 | 4.85 | 4.10 | 3.62 | +0.04 | +1.12% | 0.24 | 2 | 15 | 6.22 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 17.50 | 2.55 | 3.60 | 3.08 | 3.06 | 0.00 | 0.00% | 0.18 | 0 | 59 | 3.13 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:57 PM EST |
| 18.00 | 2.05 | 3.15 | 2.60 | 2.51 | 0.00 | 0.00% | 0.14 | 0 | 41 | 2.98 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:57 PM EST |
| 18.50 | 2.05 | 2.62 | 2.34 | 2.04 | -0.31 | -13.20% | 0.13 | 4 | 54 | 2.49 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 19.00 | 1.46 | 2.53 | 2.00 | 1.63 | -0.12 | -6.86% | 0.11 | 3 | 112 | 3.37 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 19.50 | 0.80 | 1.65 | 1.23 | 1.07 | -0.37 | -25.70% | 0.06 | 3 | 370 | 1.85 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 20.00 | 0.76 | 1.09 | 0.93 | 0.81 | +0.09 | +12.50% | 0.05 | 568 | 1,269 | 1.28 | 0.90 | 0.34 | -0.03 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 20.50 | 0.43 | 0.47 | 0.45 | 0.50 | +0.08 | +19.05% | 0.02 | 40 | 575 | 0.74 | 0.70 | 0.59 | -0.07 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 21.00 | 0.14 | 0.20 | 0.17 | 0.17 | 0.00 | 0.00% | 0.01 | 128 | 477 | 0.62 | 0.37 | 0.67 | -0.09 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 21.50 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 56 | 520 | 0.65 | 0.15 | 0.39 | -0.07 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 300 | 607 | 0.73 | 0.04 | 0.17 | -0.02 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 122 | 884 | 0.95 | 0.01 | 0.05 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 563 | 0.95 | 0.00 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 590 | 1.79 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 423 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 64 | 1.90 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.77 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.95 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.43 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.38 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.28 | -68.30% | 0.01 | 7 | 115 | 4.55 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.28 | -77.78% | 0.00 | 7 | 62 | 4.09 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 212 | 4.54 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 609 | 3.16 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 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 | 0.05 | 0.03 | 0.36 | -0.26 | -41.94% | 0.00 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.39 | -0.27 | -40.91% | 0.01 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.31 | 0.16 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 5.45 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 304 | 6.42 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 4.51 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 108 | 5.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 97 | 5.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 377 | 4.53 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 796 | 1.80 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.12 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 14 | 124 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 20.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.17 | -80.96% | 0.00 | 39 | 271 | 0.61 | -0.10 | 0.34 | -0.03 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 20.50 | 0.05 | 0.18 | 0.12 | 0.17 | -0.25 | -59.53% | 0.01 | 18 | 215 | 0.50 | -0.30 | 0.59 | -0.07 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 21.00 | 0.01 | 0.52 | 0.27 | 0.41 | -0.20 | -32.79% | 0.01 | 19 | 1,104 | 1.01 | -0.63 | 0.67 | -0.09 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 21.50 | 0.40 | 1.20 | 0.80 | 1.19 | +0.15 | +14.43% | 0.04 | 10 | 121 | 1.88 | -0.85 | 0.39 | -0.07 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 22.00 | 0.88 | 1.39 | 1.14 | 1.34 | +0.56 | +71.80% | 0.05 | 4 | 69 | 1.48 | -0.96 | 0.17 | -0.02 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 22.50 | 1.52 | 1.73 | 1.63 | 1.63 | +0.33 | +25.39% | 0.07 | 7 | 7 | 1.22 | -0.99 | 0.05 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 23.00 | 1.96 | 2.82 | 2.39 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.29 | -1.00 | 0.01 | 0.00 | 10/28/2026 | 10/29/2026 3:59:57 PM EST |
| 23.50 | 2.45 | 3.25 | 2.85 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:57 PM EST |
| 24.00 | 2.95 | 3.80 | 3.38 | 3.51 | +0.01 | +0.29% | 0.14 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 24.50 | 3.25 | 4.50 | 3.88 | 4.02 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:57 PM EST |
| 25.00 | 3.85 | 5.00 | 4.43 | 4.44 | -0.08 | -1.77% | 0.18 | 1 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 25.50 | 4.45 | 5.20 | 4.83 | 4.97 | +1.42 | +40.00% | 0.19 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 26.00 | 5.10 | 5.75 | 5.43 | 5.39 | +1.08 | +25.06% | 0.21 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 26.50 | 5.30 | 6.30 | 5.80 | 5.99 | +0.07 | +1.19% | 0.22 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 27.00 | 5.75 | 7.15 | 6.45 | 6.46 | +0.09 | +1.42% | 0.24 | 2 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 28.00 | 6.70 | 8.10 | 7.40 | 7.38 | +0.52 | +7.58% | 0.26 | 1 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:57 PM EST |
| 29.00 | 7.60 | 9.10 | 8.35 | 7.51 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:57 PM EST |
| 30.00 | 8.60 | 10.10 | 9.35 | % | 0.31 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:57 PM EST |