Options Chain for CHEWY INC CL A (CHWY) - $21.52 as of 10/28/2026 12:55:29 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 | 7.15 | 8.85 | 8.00 | 7.70 | -0.50 | -6.10% | 0.62 | 6 | 5 | 8.04 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 14.00 | 6.20 | 7.25 | 6.73 | 6.76 | -0.56 | -7.65% | 0.48 | 6 | 7 | 5.38 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 15.00 | 5.20 | 6.20 | 5.70 | 5.89 | -0.50 | -7.83% | 0.38 | 1 | 4 | 4.52 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 16.00 | 4.25 | 5.20 | 4.73 | 4.96 | -0.32 | -6.07% | 0.30 | 1 | 5 | 3.87 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 16.50 | 3.75 | 4.25 | 4.00 | 4.19 | -0.66 | -13.61% | 0.24 | 3 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 17.00 | 3.35 | 3.75 | 3.55 | 3.58 | -0.67 | -15.77% | 0.21 | 5 | 14 | 1.74 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 17.50 | 2.71 | 3.40 | 3.06 | 3.06 | -0.76 | -19.90% | 0.17 | 43 | 29 | 2.11 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 18.00 | 2.33 | 2.85 | 2.59 | 2.51 | -0.86 | -25.52% | 0.14 | 9 | 40 | 1.70 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 18.50 | 1.33 | 2.72 | 2.03 | 2.35 | -0.51 | -17.84% | 0.11 | 4 | 53 | 2.35 | 1.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 19.00 | 0.66 | 2.14 | 1.40 | 1.75 | -0.60 | -25.54% | 0.07 | 6 | 114 | 1.87 | 0.99 | 0.04 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 19.50 | 0.68 | 1.66 | 1.17 | 1.44 | -0.51 | -26.16% | 0.06 | 8 | 378 | 1.60 | 0.94 | 0.15 | -0.02 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 20.00 | 0.55 | 0.87 | 0.71 | 0.72 | -0.81 | -52.95% | 0.04 | 16 | 1,271 | 0.73 | 0.82 | 0.33 | -0.09 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 20.50 | 0.34 | 0.52 | 0.43 | 0.42 | -0.58 | -58.00% | 0.02 | 54 | 561 | 0.52 | 0.61 | 0.48 | -0.10 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 21.00 | 0.15 | 0.27 | 0.21 | 0.17 | -0.48 | -73.85% | 0.01 | 159 | 412 | 0.49 | 0.36 | 0.47 | -0.09 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 21.50 | 0.00 | 0.24 | 0.12 | 0.07 | -0.34 | -82.93% | 0.01 | 163 | 489 | 0.88 | 0.17 | 0.31 | -0.06 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.22 | -91.67% | 0.00 | 221 | 540 | 0.56 | 0.06 | 0.15 | -0.02 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 145 | 906 | 0.78 | 0.02 | 0.05 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 216 | 637 | 0.81 | 0.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 589 | 1.33 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 424 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 64 | 1.40 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 194 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.99 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 67 | 1.77 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.96 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 212 | 1.92 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 609 | 2.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:49 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 | 1.75 | 0.88 | 0.62 | +0.53 | +588.89% | 0.07 | 4 | 7 | 9.64 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.66 | +0.65 | +6,500.00% | 0.02 | 4 | 7 | 5.12 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.40 | -97.57% | 0.00 | 10 | 314 | 2.37 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 35 | 2.37 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.31 | 0.16 | 0.11 | +0.10 | +1,000.00% | 0.01 | 7 | 383 | 2.12 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 796 | 1.14 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 10/28/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.11 | +550.00% | 0.01 | 12 | 45 | 1.43 | -0.01 | 0.04 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 19.50 | 0.00 | 0.34 | 0.17 | 0.07 | +0.03 | +75.00% | 0.01 | 3 | 122 | 1.35 | -0.06 | 0.15 | -0.02 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 20.00 | 0.03 | 0.19 | 0.11 | 0.21 | +0.16 | +320.00% | 0.01 | 65 | 259 | 0.57 | -0.18 | 0.33 | -0.09 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 20.50 | 0.07 | 0.40 | 0.24 | 0.42 | +0.21 | +100.00% | 0.01 | 201 | 144 | 0.53 | -0.39 | 0.48 | -0.10 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 21.00 | 0.36 | 0.64 | 0.50 | 0.61 | +0.36 | +144.00% | 0.02 | 25 | 1,111 | 0.76 | -0.64 | 0.47 | -0.09 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 21.50 | 0.84 | 1.24 | 1.04 | 1.04 | +0.47 | +82.46% | 0.05 | 10 | 117 | 1.23 | -0.83 | 0.31 | -0.06 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 22.00 | 1.02 | 2.55 | 1.79 | 0.78 | 0.00 | 0.00% | 0.08 | 0 | 69 | 2.90 | -0.94 | 0.15 | -0.02 | 10/27/2026 | 10/28/2026 3:59:49 PM EST |
| 22.50 | 1.65 | 2.35 | 2.00 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.95 | -0.98 | 0.05 | 0.00 | 10/27/2026 | 10/28/2026 3:59:49 PM EST |
| 23.00 | 2.12 | 2.86 | 2.49 | 2.50 | +0.79 | +46.20% | 0.11 | 3 | 12 | 2.20 | -1.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 23.50 | 1.80 | 4.10 | 2.95 | 1.65 | 0.00 | 0.00% | 0.13 | 0 | 3 | 3.77 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:49 PM EST |
| 24.00 | 3.30 | 3.80 | 3.55 | 3.50 | +1.11 | +46.45% | 0.15 | 2 | 3 | 2.50 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 24.50 | 3.75 | 4.30 | 4.03 | 4.02 | -2.08 | -34.10% | 0.16 | 2 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 25.00 | 4.30 | 4.85 | 4.58 | 4.52 | +0.59 | +15.02% | 0.18 | 6 | 2 | 2.98 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 25.50 | 4.75 | 5.20 | 4.98 | 3.55 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.81 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:49 PM EST |
| 26.00 | 5.00 | 5.95 | 5.48 | 4.31 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.56 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:49 PM EST |
| 26.50 | 5.55 | 6.30 | 5.93 | 5.92 | -0.01 | -0.17% | 0.22 | 15 | 2 | 3.38 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 27.00 | 6.00 | 6.75 | 6.38 | 6.37 | +0.40 | +6.70% | 0.24 | 21 | 2 | 3.41 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 28.00 | 6.05 | 8.65 | 7.35 | 6.86 | -0.03 | -0.44% | 0.26 | 6 | 1 | 5.73 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:49 PM EST |
| 29.00 | 6.70 | 9.00 | 7.85 | 7.51 | 0.00 | 0.00% | 0.27 | 0 | 18 | 4.61 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 3:59:49 PM EST |
| 30.00 | 7.95 | 10.00 | 8.98 | % | 0.30 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/28/2026 3:59:49 PM EST |