Options Chain for CHEWY INC CL A (CHWY) - $21.51 as of 10/28/2026 8:46:00 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 | 7.60 | 9.10 | 8.35 | 8.20 | 0.00 | 0.00% | 0.64 | 0 | 5 | 6.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 14.00 | 6.60 | 8.15 | 7.38 | 7.32 | 0.00 | 0.00% | 0.53 | 0 | 7 | 5.75 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 15.00 | 5.60 | 7.10 | 6.35 | 6.39 | 0.00 | 0.00% | 0.42 | 0 | 4 | 5.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 16.00 | 4.75 | 5.95 | 5.35 | 5.28 | 0.00 | 0.00% | 0.33 | 0 | 5 | 4.04 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 16.50 | 4.25 | 5.45 | 4.85 | 4.85 | 0.00 | 0.00% | 0.29 | 0 | 4 | 3.74 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 17.00 | 3.75 | 4.95 | 4.35 | 4.25 | 0.00 | 0.00% | 0.26 | 0 | 14 | 3.45 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 17.50 | 3.55 | 3.90 | 3.73 | 3.83 | +0.01 | +0.27% | 0.21 | 6 | 29 | 3.17 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 18.00 | 3.10 | 3.45 | 3.28 | 3.37 | 0.00 | 0.00% | 0.18 | 0 | 40 | 2.88 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 18.50 | 2.59 | 2.94 | 2.77 | 2.95 | +0.09 | +3.15% | 0.15 | 2 | 53 | 1.47 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 19.00 | 2.12 | 2.85 | 2.49 | 2.61 | +0.26 | +11.07% | 0.13 | 4 | 114 | 2.79 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 19.50 | 1.52 | 1.94 | 1.73 | 2.01 | +0.06 | +3.08% | 0.09 | 5 | 378 | 1.65 | 1.00 | 0.04 | 0.00 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 20.00 | 1.08 | 1.80 | 1.44 | 1.53 | 0.00 | 0.00% | 0.07 | 0 | 1,271 | 1.48 | 0.93 | 0.17 | -0.02 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 20.50 | 0.72 | 0.98 | 0.85 | 1.02 | +0.02 | +2.00% | 0.04 | 1 | 561 | 1.28 | 0.81 | 0.27 | -0.05 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 21.00 | 0.45 | 0.64 | 0.55 | 0.63 | -0.02 | -3.08% | 0.03 | 4 | 412 | 0.68 | 0.65 | 0.36 | -0.08 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 21.50 | 0.16 | 0.38 | 0.27 | 0.31 | -0.10 | -24.39% | 0.01 | 3 | 489 | 0.64 | 0.46 | 0.38 | -0.08 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 22.00 | 0.09 | 0.15 | 0.12 | 0.12 | -0.12 | -50.00% | 0.01 | 31 | 540 | 0.62 | 0.28 | 0.33 | -0.07 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 102 | 906 | 0.62 | 0.15 | 0.23 | -0.05 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 23.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 9 | 637 | 0.63 | 0.07 | 0.13 | -0.03 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 589 | 0.81 | 0.03 | 0.06 | -0.01 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 424 | 0.80 | 0.01 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 24.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.40 | 0.00 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 194 | 0.94 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.40 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 9:58:50 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.32 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 62 | 4.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 212 | 1.79 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 609 | 1.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 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 | 1.75 | 0.88 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 7 | 9.34 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 9:58:50 AM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 7 | 6.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 5.15 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.40 | -97.57% | 0.01 | 10 | 314 | 1.64 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 35 | 4.18 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 108 | 4.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 97 | 3.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 383 | 3.66 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 796 | 3.34 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 9:58:50 AM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 19.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 122 | 2.70 | 0.00 | 0.04 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 20.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 259 | 2.11 | -0.07 | 0.17 | -0.02 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 20.50 | 0.02 | 0.72 | 0.37 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.99 | -0.19 | 0.27 | -0.05 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 21.00 | 0.17 | 0.44 | 0.31 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 1,111 | 0.69 | -0.35 | 0.36 | -0.08 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 21.50 | 0.38 | 0.69 | 0.54 | 0.44 | -0.13 | -22.81% | 0.03 | 5 | 117 | 0.57 | -0.54 | 0.38 | -0.08 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 22.00 | 0.45 | 1.20 | 0.83 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 69 | 1.25 | -0.72 | 0.33 | -0.07 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 22.50 | 0.85 | 1.60 | 1.23 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.35 | -0.85 | 0.23 | -0.05 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 23.00 | 1.26 | 3.45 | 2.36 | 1.71 | 0.00 | 0.00% | 0.10 | 0 | 12 | 3.68 | -0.93 | 0.13 | -0.03 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 23.50 | 1.80 | 2.53 | 2.17 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.66 | -0.97 | 0.06 | -0.01 | 10/26/2026 | 10/28/2026 9:58:50 AM EST |
| 24.00 | 2.05 | 3.25 | 2.65 | 2.39 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.26 | -0.99 | 0.02 | 0.00 | 10/26/2026 | 10/28/2026 9:58:50 AM EST |
| 24.50 | 3.05 | 3.40 | 3.23 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.46 | -1.00 | 0.01 | 0.00 | 9/25/2026 | 10/28/2026 9:58:50 AM EST |
| 25.00 | 3.05 | 4.25 | 3.65 | 3.93 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 25.50 | 3.55 | 4.75 | 4.15 | 3.55 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.82 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 9:58:50 AM EST |
| 26.00 | 4.05 | 5.30 | 4.68 | 4.31 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.98 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 9:58:50 AM EST |
| 26.50 | 4.55 | 5.80 | 5.18 | 5.93 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.15 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 27.00 | 5.30 | 6.45 | 5.88 | 5.82 | -0.15 | -2.52% | 0.22 | 3 | 2 | 3.69 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 28.00 | 6.05 | 7.35 | 6.70 | 6.74 | -0.15 | -2.18% | 0.24 | 3 | 1 | 3.80 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 9:58:50 AM EST |
| 29.00 | 6.90 | 8.40 | 7.65 | 7.51 | 0.00 | 0.00% | 0.26 | 0 | 18 | 4.18 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 9:58:50 AM EST |
| 30.00 | 7.90 | 9.40 | 8.65 | % | 0.29 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/28/2026 9:58:50 AM EST |