Options Chain for CHEWY INC CL A (CHWY) - $21.58 as of 10/21/2026 5:07:01 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 | 7.40 | 9.35 | 8.38 | 8.26 | -0.17 | -2.02% | 0.64 | 15 | 18 | 7.94 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 14.00 | 7.05 | 7.40 | 7.23 | 7.31 | -0.11 | -1.49% | 0.52 | 18 | 22 | 3.64 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 15.00 | 6.00 | 6.40 | 6.20 | 6.32 | -0.17 | -2.62% | 0.41 | 12 | 17 | 3.13 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 16.00 | 5.05 | 5.40 | 5.23 | 5.30 | -0.25 | -4.51% | 0.33 | 8 | 33 | 2.65 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 16.50 | 4.50 | 4.95 | 4.73 | 4.84 | -0.13 | -2.62% | 0.29 | 8 | 40 | 2.65 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 17.00 | 3.80 | 4.40 | 4.10 | 4.20 | -0.35 | -7.70% | 0.24 | 3 | 15 | 4.45 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 17.50 | 3.60 | 3.90 | 3.75 | 3.74 | -0.41 | -9.88% | 0.21 | 2 | 11 | 1.97 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 18.00 | 3.05 | 3.70 | 3.38 | 3.25 | -0.15 | -4.42% | 0.19 | 3 | 24 | 2.64 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 18.50 | 2.65 | 3.70 | 3.18 | 2.82 | -0.25 | -8.15% | 0.17 | 3 | 83 | 1.85 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 19.00 | 1.95 | 2.87 | 2.41 | 2.24 | -0.27 | -10.76% | 0.13 | 9 | 72 | 1.65 | 1.00 | 0.01 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 19.50 | 1.42 | 2.04 | 1.73 | 1.74 | -0.36 | -17.15% | 0.09 | 17 | 104 | 1.05 | 0.98 | 0.05 | -0.01 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 20.00 | 1.20 | 1.60 | 1.40 | 1.32 | -0.22 | -14.29% | 0.07 | 23 | 374 | 0.86 | 0.95 | 0.14 | -0.03 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 20.50 | 0.77 | 1.17 | 0.97 | 0.74 | -0.40 | -35.09% | 0.05 | 48 | 224 | 1.15 | 0.87 | 0.30 | -0.05 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 21.00 | 0.39 | 0.77 | 0.58 | 0.47 | -0.22 | -31.89% | 0.03 | 26 | 793 | 0.57 | 0.69 | 0.47 | -0.08 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 21.50 | 0.12 | 0.37 | 0.25 | 0.29 | -0.11 | -27.50% | 0.01 | 166 | 591 | 0.47 | 0.45 | 0.50 | -0.08 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 22.00 | 0.01 | 0.15 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 204 | 932 | 0.45 | 0.23 | 0.35 | -0.06 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 22.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 32 | 496 | 0.49 | 0.10 | 0.18 | -0.03 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 48 | 408 | 1.06 | 0.03 | 0.06 | -0.01 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 7 | 934 | 1.04 | 0.01 | 0.02 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 273 | 2.07 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.91 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.21 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.12 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.47 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 46 | 4.03 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 40 | 4.20 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.37 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 4.13 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.28 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.12 | -92.31% | 0.00 | 7 | 765 | 2.50 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.04 | -57.15% | 0.00 | 6 | 124 | 2.12 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 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 | 0.01 | 0.01 | 0.09 | -0.32 | -78.05% | 0.00 | 5 | 8 | 2.81 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.34 | -73.92% | 0.01 | 4 | 7 | 4.11 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 11 | 5.42 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/21/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 125 | 1.72 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 3 | 27 | 2.22 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 77 | 4.06 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 98 | 3.74 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.20 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.12 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 209 | 0.94 | 0.00 | 0.01 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 19.50 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 109 | 0.94 | -0.02 | 0.05 | -0.01 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 23 | 377 | 0.60 | -0.05 | 0.14 | -0.03 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 20 | 254 | 0.84 | -0.13 | 0.30 | -0.05 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 21.00 | 0.12 | 0.29 | 0.21 | 0.22 | +0.02 | +10.00% | 0.01 | 19 | 139 | 0.58 | -0.31 | 0.47 | -0.08 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 21.50 | 0.31 | 0.54 | 0.43 | 0.37 | -0.10 | -21.28% | 0.02 | 40 | 22 | 0.56 | -0.55 | 0.50 | -0.08 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 22.00 | 0.72 | 1.07 | 0.90 | 0.81 | +0.09 | +12.50% | 0.04 | 5 | 10 | 1.02 | -0.77 | 0.35 | -0.06 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 22.50 | 1.03 | 1.55 | 1.29 | 1.26 | +0.16 | +14.55% | 0.06 | 3 | 10 | 1.04 | -0.90 | 0.18 | -0.03 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 23.00 | 1.50 | 2.01 | 1.76 | 1.79 | -3.07 | -63.17% | 0.08 | 1 | 0 | 1.39 | -0.97 | 0.06 | -0.01 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 23.50 | 1.71 | 2.85 | 2.28 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.25 | -0.99 | 0.02 | 0.00 | 9/8/2026 | 10/21/2026 4:00:03 PM EST |
| 24.00 | 2.05 | 3.45 | 2.75 | 6.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/21/2026 4:00:03 PM EST |
| 24.50 | 2.55 | 3.95 | 3.25 | 3.51 | 0.00 | 0.00% | 0.13 | 0 | 2 | 2.87 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 25.00 | 3.60 | 3.95 | 3.78 | 3.75 | -0.17 | -4.34% | 0.15 | 6 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 25.50 | 3.55 | 5.00 | 4.28 | 4.43 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 26.00 | 4.05 | 5.50 | 4.78 | 4.81 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.54 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 26.50 | 4.00 | 6.50 | 5.25 | 5.24 | 0.00 | 0.00% | 0.20 | 0 | 1 | 4.64 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 27.00 | 4.50 | 7.20 | 5.85 | 5.83 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.18 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |
| 27.50 | 5.60 | 7.00 | 6.30 | 6.25 | -0.01 | -0.16% | 0.23 | 1 | 4 | 4.05 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 28.00 | 6.25 | 7.55 | 6.90 | 6.88 | -0.51 | -6.91% | 0.25 | 2 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 28.50 | 6.65 | 7.90 | 7.28 | 7.18 | -0.33 | -4.40% | 0.26 | 2 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 29.00 | 7.05 | 8.50 | 7.78 | 7.80 | -0.22 | -2.75% | 0.27 | 1 | 7 | 4.51 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:03 PM EST |
| 30.00 | 7.90 | 9.65 | 8.78 | 8.95 | 0.00 | 0.00% | 0.29 | 0 | 14 | 5.11 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 4:00:03 PM EST |