Options Chain for CHEWY INC CL A (CHWY) - $22.10 as of 11/4/2026 6:45:15 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 | 10.25 | 10.50 | 10.38 | 10.69 | +1.75 | +19.58% | 0.80 | 20 | 20 | 5.54 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 13.50 | 9.80 | 10.05 | 9.93 | 10.00 | +1.36 | +15.75% | 0.74 | 18 | 18 | 5.24 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 14.00 | 9.30 | 9.50 | 9.40 | 9.56 | +1.56 | +19.50% | 0.67 | 57 | 11 | 8.22 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 14.50 | 8.55 | 9.05 | 8.80 | 9.12 | +1.55 | +20.48% | 0.61 | 59 | 12 | 7.95 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 15.00 | 8.25 | 8.50 | 8.38 | 8.55 | +1.35 | +18.75% | 0.56 | 16 | 12 | 7.56 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 15.50 | 7.65 | 8.55 | 8.10 | 8.13 | +1.54 | +23.37% | 0.52 | 8 | 3 | 5.56 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 16.00 | 7.30 | 8.35 | 7.83 | 7.62 | +1.59 | +26.37% | 0.49 | 10 | 7 | 6.05 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 16.50 | 6.65 | 7.85 | 7.25 | 7.20 | +1.70 | +30.91% | 0.44 | 17 | 5 | 5.71 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 17.00 | 6.15 | 7.05 | 6.60 | 6.73 | +1.69 | +33.54% | 0.39 | 16 | 2 | 4.63 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 17.50 | 4.80 | 6.75 | 5.78 | 6.28 | +1.70 | +37.12% | 0.33 | 6 | 12 | 4.83 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 18.00 | 4.90 | 6.55 | 5.73 | 5.60 | +1.59 | +39.66% | 0.32 | 2 | 27 | 5.18 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 18.50 | 4.80 | 5.50 | 5.15 | 5.00 | +1.40 | +38.89% | 0.28 | 6 | 31 | 3.65 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 19.00 | 4.30 | 4.80 | 4.55 | 4.50 | +1.50 | +50.00% | 0.24 | 72 | 290 | 2.88 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 19.50 | 3.80 | 4.20 | 4.00 | 4.05 | +1.52 | +60.08% | 0.21 | 13 | 80 | 2.37 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 20.00 | 3.30 | 3.80 | 3.55 | 3.65 | +1.51 | +70.57% | 0.18 | 27 | 280 | 2.39 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 20.50 | 2.70 | 3.15 | 2.93 | 3.30 | +1.57 | +90.76% | 0.14 | 14 | 125 | 1.79 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 21.00 | 2.33 | 2.89 | 2.61 | 2.64 | +1.32 | +100.00% | 0.12 | 22 | 785 | 2.08 | 1.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 21.50 | 1.85 | 2.23 | 2.04 | 2.01 | +1.23 | +157.70% | 0.09 | 34 | 240 | 1.50 | 0.97 | 0.08 | -0.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 22.00 | 1.29 | 1.67 | 1.48 | 1.51 | +1.04 | +221.28% | 0.07 | 111 | 1,695 | 1.14 | 0.91 | 0.16 | -0.04 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 22.50 | 0.90 | 1.21 | 1.06 | 1.07 | +0.81 | +311.54% | 0.05 | 47 | 805 | 0.97 | 0.81 | 0.26 | -0.06 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 23.00 | 0.55 | 0.75 | 0.65 | 0.60 | +0.43 | +252.95% | 0.03 | 510 | 1,368 | 0.64 | 0.65 | 0.36 | -0.09 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 23.50 | 0.22 | 0.45 | 0.34 | 0.37 | +0.32 | +640.00% | 0.01 | 737 | 1,103 | 0.57 | 0.46 | 0.40 | -0.09 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 24.00 | 0.14 | 0.18 | 0.16 | 0.14 | +0.11 | +366.67% | 0.01 | 946 | 704 | 0.57 | 0.27 | 0.35 | -0.08 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 24.50 | 0.02 | 0.11 | 0.07 | 0.09 | +0.02 | +28.58% | 0.00 | 588 | 45 | 0.55 | 0.13 | 0.23 | -0.05 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 25.00 | 0.01 | 0.08 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 202 | 639 | 0.63 | 0.05 | 0.12 | -0.02 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 25.50 | 0.01 | 0.08 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 31 | 40 | 0.91 | 0.02 | 0.05 | -0.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.11 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 31 | 1.15 | 0.00 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 27 | 1.14 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.08 | -88.89% | 0.00 | 6 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.65 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.60 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 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 | 0.20 | 0.10 | 0.40 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST | |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.45 | % | 0.01 | 1 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST | |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 24 | 6.91 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/4/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/4/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 209 | 7.31 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 6 | 2.87 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.39 | +0.37 | +1,850.00% | 0.01 | 1 | 23 | 4.49 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.27 | 0.14 | 0.47 | +0.43 | +1,075.00% | 0.01 | 1 | 25 | 3.75 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 4.91 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 80 | 4.61 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 82 | 4.31 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 76 | 4.01 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.85 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 125 | 2.17 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 171 | 2.84 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.05 | -71.43% | 0.01 | 4 | 378 | 1.73 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 30 | 422 | 0.89 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.30 | -96.78% | 0.00 | 1 | 75 | 0.99 | -0.03 | 0.08 | -0.01 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 22.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.40 | -93.03% | 0.00 | 47 | 57 | 0.64 | -0.09 | 0.16 | -0.04 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 22.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.52 | -83.88% | 0.01 | 41 | 30 | 0.62 | -0.19 | 0.26 | -0.06 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 23.00 | 0.18 | 0.30 | 0.24 | 0.18 | -0.98 | -84.49% | 0.01 | 31 | 30 | 0.58 | -0.35 | 0.36 | -0.09 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 23.50 | 0.36 | 0.59 | 0.48 | 0.38 | -1.30 | -77.39% | 0.02 | 149 | 7 | 0.58 | -0.54 | 0.40 | -0.09 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 24.00 | 0.67 | 0.89 | 0.78 | 0.77 | -1.18 | -60.52% | 0.03 | 9 | 2 | 0.53 | -0.73 | 0.35 | -0.08 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 24.50 | 0.86 | 1.28 | 1.07 | 2.72 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.81 | -0.87 | 0.23 | -0.05 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 25.00 | 1.01 | 2.55 | 1.78 | % | 0.07 | 0 | 0 | 2.28 | -0.95 | 0.12 | -0.02 | 11/4/2026 3:59:54 PM EST | |||
| 25.50 | 1.50 | 3.20 | 2.35 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.74 | -0.98 | 0.05 | -0.01 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 26.00 | 2.14 | 3.55 | 2.85 | 2.22 | -1.54 | -40.96% | 0.11 | 28 | 0 | 2.73 | -1.00 | 0.02 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 26.50 | 2.60 | 4.05 | 3.33 | 4.89 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:54 PM EST |
| 27.00 | 3.25 | 4.30 | 3.78 | 3.81 | -1.49 | -28.12% | 0.14 | 1 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 28.00 | 4.20 | 5.25 | 4.73 | 4.74 | -1.16 | -19.67% | 0.17 | 1 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:54 PM EST |
| 29.00 | 5.00 | 6.70 | 5.85 | 6.83 | 0.00 | 0.00% | 0.20 | 0 | 3 | 4.09 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:54 PM EST |
| 30.00 | 6.05 | 7.80 | 6.93 | 9.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:54 PM EST |