Options Chain for CHEWY INC CL A (CHWY) - $23.15 as of 11/12/2026 12:45:09 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 | 9.85 | 10.15 | 10.00 | 10.06 | +0.31 | +3.18% | 0.77 | 6 | 60 | 8.55 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 13.50 | 9.40 | 9.95 | 9.68 | 9.63 | +0.33 | +3.55% | 0.72 | 6 | 55 | 8.34 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 14.00 | 8.70 | 9.50 | 9.10 | 9.13 | +0.54 | +6.29% | 0.65 | 4 | 17 | 7.18 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 14.50 | 8.30 | 9.00 | 8.65 | 8.68 | +0.43 | +5.22% | 0.60 | 4 | 21 | 6.26 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 15.00 | 7.85 | 8.50 | 8.18 | 8.20 | +0.36 | +4.60% | 0.55 | 6 | 28 | 6.14 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 15.50 | 7.35 | 8.05 | 7.70 | 7.80 | +0.70 | +9.86% | 0.50 | 5 | 8 | 5.77 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 16.00 | 6.85 | 7.25 | 7.05 | 7.25 | +0.39 | +5.69% | 0.44 | 4 | 12 | 4.65 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 16.50 | 6.35 | 7.60 | 6.98 | 6.88 | +0.68 | +10.97% | 0.42 | 4 | 10 | 6.88 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 17.00 | 5.85 | 6.80 | 6.33 | 6.05 | +0.26 | +4.50% | 0.37 | 3 | 8 | 7.06 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 17.50 | 5.20 | 6.35 | 5.78 | 5.99 | +0.86 | +16.77% | 0.33 | 2 | 11 | 6.34 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 18.00 | 4.80 | 5.05 | 4.93 | 4.96 | +0.30 | +6.44% | 0.27 | 3 | 16 | 5.20 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 18.50 | 4.25 | 4.60 | 4.43 | 4.24 | 0.00 | 0.00% | 0.24 | 0 | 8 | 5.92 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 10:59:09 AM EST |
| 19.00 | 3.85 | 4.10 | 3.98 | 4.06 | +0.27 | +7.13% | 0.21 | 2 | 15 | 5.12 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 19.50 | 3.25 | 4.20 | 3.73 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 46 | 4.59 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 10:59:09 AM EST |
| 20.00 | 2.74 | 3.55 | 3.15 | 3.10 | +0.23 | +8.02% | 0.16 | 3 | 54 | 3.32 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 20.50 | 2.30 | 3.20 | 2.75 | 2.58 | 0.00 | 0.00% | 0.13 | 0 | 115 | 3.81 | 1.00 | 0.01 | 0.00 | 11/11/2026 | 11/12/2026 10:59:09 AM EST |
| 21.00 | 1.90 | 2.64 | 2.27 | 2.19 | 0.00 | 0.00% | 0.11 | 0 | 118 | 2.82 | 0.99 | 0.03 | 0.00 | 11/11/2026 | 11/12/2026 10:59:09 AM EST |
| 21.50 | 1.29 | 1.88 | 1.59 | 1.59 | +0.02 | +1.28% | 0.07 | 3 | 73 | 1.86 | 0.95 | 0.11 | -0.02 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 22.00 | 0.96 | 1.29 | 1.13 | 1.15 | -0.20 | -14.82% | 0.05 | 4 | 247 | 1.64 | 0.88 | 0.23 | -0.05 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 22.50 | 0.55 | 0.75 | 0.65 | 0.70 | -0.06 | -7.90% | 0.03 | 28 | 501 | 0.69 | 0.73 | 0.39 | -0.13 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 23.00 | 0.27 | 0.42 | 0.35 | 0.18 | -0.32 | -64.00% | 0.02 | 67 | 885 | 0.67 | 0.51 | 0.49 | -0.14 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 23.50 | 0.09 | 0.32 | 0.21 | 0.16 | -0.12 | -42.86% | 0.01 | 335 | 870 | 0.61 | 0.28 | 0.42 | -0.12 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 24.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 59 | 662 | 0.61 | 0.12 | 0.24 | -0.05 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 356 | 0.73 | 0.04 | 0.11 | -0.01 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 28 | 359 | 0.74 | 0.01 | 0.04 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.10 | +0.09 | +900.00% | 0.00 | 3 | 122 | 1.30 | 0.00 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.10 | +0.09 | +900.00% | 0.00 | 3 | 64 | 1.03 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.60 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 10:59:09 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.84 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 10:59:09 AM EST |
| 28.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.84 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 10:59:09 AM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.16 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 10:59:09 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.99 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 10:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 10:59:09 AM 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 10:59:09 AM 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 10:59:09 AM 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 10:59:09 AM 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 10:59:09 AM 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 10:59:09 AM 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 10:59:09 AM EST |
| 16.50 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 119 | 7.79 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/12/2026 10:59:09 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 88 | 6.12 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/12/2026 10:59:09 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 18 | 5.73 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 10:59:09 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 20 | 5.34 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 10:59:09 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 56 | 4.95 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 10:59:09 AM EST |
| 19.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.92 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 10:59:09 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 95 | 4.20 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 10:59:09 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 79 | 3.82 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 10:59:09 AM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 237 | 0.99 | 0.00 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 171 | 1.34 | -0.01 | 0.03 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 21.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 206 | 0.80 | -0.05 | 0.11 | -0.02 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 22.00 | 0.02 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 9 | 111 | 0.88 | -0.12 | 0.23 | -0.05 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 22.50 | 0.10 | 0.16 | 0.13 | 0.16 | -0.06 | -27.28% | 0.01 | 117 | 79 | 0.58 | -0.27 | 0.39 | -0.13 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 23.00 | 0.27 | 0.40 | 0.34 | 0.28 | -0.09 | -24.33% | 0.01 | 19 | 212 | 0.66 | -0.49 | 0.49 | -0.14 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 23.50 | 0.56 | 0.72 | 0.64 | 0.60 | 0.00 | 0.00% | 0.03 | 29 | 27 | 0.95 | -0.72 | 0.42 | -0.12 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 24.00 | 0.85 | 1.16 | 1.01 | 1.46 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.25 | -0.88 | 0.24 | -0.05 | 11/11/2026 | 11/12/2026 10:59:09 AM EST |
| 24.50 | 0.92 | 1.66 | 1.29 | 1.99 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.19 | -0.96 | 0.11 | -0.01 | 11/6/2026 | 11/12/2026 10:59:09 AM EST |
| 25.00 | 1.40 | 2.11 | 1.76 | 2.42 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.25 | -0.99 | 0.04 | 0.00 | 11/9/2026 | 11/12/2026 10:59:09 AM EST |
| 25.50 | 1.89 | 2.65 | 2.27 | 2.83 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.60 | -1.00 | 0.01 | 0.00 | 11/9/2026 | 11/12/2026 10:59:09 AM EST |
| 26.00 | 2.15 | 3.65 | 2.90 | 3.32 | 0.00 | 0.00% | 0.11 | 0 | 23 | 3.13 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 10:59:09 AM EST |
| 26.50 | 2.79 | 3.90 | 3.35 | 3.32 | % | 0.13 | 1 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST | |
| 27.00 | 3.25 | 4.55 | 3.90 | 3.75 | % | 0.14 | 1 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST | |
| 28.00 | 4.40 | 5.40 | 4.90 | 4.87 | -0.66 | -11.94% | 0.18 | 1 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 29.00 | 5.10 | 6.60 | 5.85 | 5.79 | -0.66 | -10.24% | 0.20 | 1 | 1 | 4.31 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 10:59:09 AM EST |
| 30.00 | 5.45 | 8.95 | 7.20 | 7.49 | 0.00 | 0.00% | 0.24 | 0 | 1 | 7.83 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 10:59:09 AM EST |