Options Chain for CHEWY INC CL A (CHWY) - $20.83 as of 10/15/2026 1:43:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.90 | 11.45 | 11.18 | 9.74 | 0.00 | 0.00% | 1.12 | 0 | 6 | 9.48 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 11:58:49 AM EST |
| 12.50 | 8.75 | 8.95 | 8.85 | 8.84 | +1.19 | +15.56% | 0.71 | 9 | 21 | 7.44 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 13.00 | 8.25 | 8.40 | 8.33 | 8.35 | +1.13 | +15.66% | 0.64 | 14 | 14 | 5.95 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 14.00 | 7.25 | 7.65 | 7.45 | 7.43 | +1.00 | +15.56% | 0.53 | 6 | 17 | 5.56 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 15.00 | 6.20 | 6.75 | 6.48 | 6.44 | +0.94 | +17.10% | 0.43 | 2 | 303 | 4.84 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 16.00 | 5.15 | 5.80 | 5.48 | 5.64 | +1.42 | +33.65% | 0.34 | 11 | 18 | 4.41 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 16.50 | 4.65 | 5.30 | 4.98 | 5.20 | +1.81 | +53.40% | 0.30 | 11 | 6 | 4.06 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 17.00 | 4.20 | 4.75 | 4.48 | 4.48 | +1.26 | +39.13% | 0.26 | 1 | 40 | 3.49 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 17.50 | 3.65 | 4.00 | 3.83 | 3.93 | +1.46 | +59.11% | 0.22 | 5 | 153 | 2.93 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 18.00 | 3.10 | 3.55 | 3.33 | 3.48 | +1.36 | +64.16% | 0.18 | 9 | 140 | 2.63 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 18.50 | 2.74 | 3.20 | 2.97 | 3.07 | +1.29 | +72.48% | 0.16 | 19 | 471 | 2.33 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 19.00 | 2.26 | 2.35 | 2.31 | 2.33 | +0.77 | +49.36% | 0.12 | 45 | 1,330 | 2.11 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 19.50 | 1.67 | 1.97 | 1.82 | 1.92 | +0.71 | +58.68% | 0.09 | 37 | 2,357 | 2.27 | 1.00 | 0.02 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 20.00 | 1.27 | 1.41 | 1.34 | 1.35 | +0.45 | +50.00% | 0.07 | 283 | 2,793 | 1.00 | 0.97 | 0.08 | -0.01 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 20.50 | 0.80 | 0.93 | 0.87 | 1.05 | +0.54 | +105.89% | 0.04 | 73 | 781 | 0.86 | 0.90 | 0.20 | -0.03 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 21.00 | 0.44 | 0.67 | 0.56 | 0.58 | +0.29 | +100.00% | 0.03 | 236 | 1,040 | 0.74 | 0.74 | 0.40 | -0.10 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 21.50 | 0.19 | 0.22 | 0.21 | 0.21 | +0.06 | +40.00% | 0.01 | 206 | 191 | 0.60 | 0.50 | 0.53 | -0.13 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 22.00 | 0.05 | 0.13 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 517 | 718 | 0.69 | 0.25 | 0.45 | -0.11 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 22.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 233 | 2,046 | 0.72 | 0.09 | 0.25 | -0.04 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 73 | 126 | 0.80 | 0.03 | 0.09 | -0.01 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 53 | 0.97 | 0.00 | 0.02 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 109 | 1.16 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.35 | -97.23% | 0.00 | 4 | 39 | 1.94 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 3,271 | 1.39 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 25.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.41 | -97.62% | 0.00 | 5 | 22 | 2.06 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.40 | -97.57% | 0.00 | 3 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 26.50 | 0.00 | 0.02 | 0.01 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.58 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 11:58:49 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.83 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 11:58:49 AM EST |
| 27.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,187 | 1.99 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 5.25 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 11:58:49 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 18 | 2.84 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,158 | 2.70 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 32.50 | 0.00 | 0.14 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 425 | 3.23 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/15/2026 11:58:49 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/15/2026 11:58:49 AM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/15/2026 11:58:49 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.01 | -0.11 | -91.67% | 0.01 | 1 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/15/2026 11:58:49 AM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 11:58:49 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/15/2026 11:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/15/2026 11:58:49 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,783 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.31 | -83.79% | 0.01 | 3 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.39 | +0.38 | +3,800.00% | 0.01 | 2 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 2.78 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 11:58:49 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,598 | 2.33 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 11:58:49 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 33 | 5.89 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 11:58:49 AM EST |
| 17.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 239 | 3.62 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 11:58:49 AM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 12 | 7,713 | 2.02 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 487 | 2.31 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 209 | 1.56 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 718 | 1.23 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 63 | 1,757 | 1.10 | 0.00 | 0.02 | 0.00 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 124 | 1,957 | 0.80 | -0.03 | 0.08 | -0.01 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 20.50 | 0.04 | 0.11 | 0.08 | 0.08 | -0.20 | -71.43% | 0.00 | 47 | 60 | 0.83 | -0.10 | 0.20 | -0.03 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 21.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.41 | -71.93% | 0.01 | 99 | 10 | 0.62 | -0.26 | 0.40 | -0.10 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 21.50 | 0.32 | 0.41 | 0.37 | 0.29 | -1.77 | -85.93% | 0.02 | 6 | 1 | 0.55 | -0.50 | 0.53 | -0.13 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 22.00 | 0.71 | 0.87 | 0.79 | 0.71 | -1.74 | -71.02% | 0.04 | 9 | 1 | 1.11 | -0.75 | 0.45 | -0.11 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 22.50 | 0.74 | 1.39 | 1.07 | 0.92 | -1.48 | -61.67% | 0.05 | 18 | 450 | 1.18 | -0.91 | 0.25 | -0.04 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 23.00 | 1.27 | 1.92 | 1.60 | 1.31 | -2.16 | -62.25% | 0.07 | 5 | 2 | 1.27 | -0.97 | 0.09 | -0.01 | 10/15/2026 | 10/15/2026 11:58:49 AM EST |
| 23.50 | 1.74 | 2.99 | 2.37 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 3.64 | -1.00 | 0.02 | 0.00 | 10/13/2026 | 10/15/2026 11:58:49 AM EST |
| 24.00 | 2.22 | 3.45 | 2.84 | 4.46 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 11:58:49 AM EST |
| 24.50 | 2.74 | 3.95 | 3.35 | 4.63 | 0.00 | 0.00% | 0.14 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 11:58:49 AM EST |
| 25.00 | 3.20 | 4.50 | 3.85 | 5.34 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 11:58:49 AM EST |
| 25.50 | 3.65 | 4.95 | 4.30 | 5.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 4.70 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 11:58:49 AM EST |
| 26.00 | 4.20 | 5.45 | 4.83 | 6.78 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 11:58:49 AM EST |
| 26.50 | 4.80 | 5.95 | 5.38 | 6.86 | 0.00 | 0.00% | 0.20 | 0 | 1 | 5.20 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 11:58:49 AM EST |
| 27.00 | 5.20 | 6.55 | 5.88 | 7.83 | 0.00 | 0.00% | 0.22 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 11:58:49 AM EST |
| 27.50 | 5.60 | 6.95 | 6.28 | 8.26 | 0.00 | 0.00% | 0.23 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 11:58:49 AM EST |
| 28.00 | 6.30 | 7.55 | 6.93 | 8.74 | 0.00 | 0.00% | 0.25 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 11:58:49 AM EST |
| 29.00 | 7.30 | 8.55 | 7.93 | % | 0.27 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 10/15/2026 11:58:49 AM EST | |||
| 30.00 | 8.10 | 9.50 | 8.80 | 9.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/15/2026 11:58:49 AM EST |
| 32.50 | 10.60 | 12.00 | 11.30 | 13.23 | 0.00 | 0.00% | 0.35 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/15/2026 11:58:49 AM EST |
| 35.00 | 13.20 | 14.50 | 13.85 | 16.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/15/2026 11:58:49 AM EST |
| 37.50 | 15.60 | 17.00 | 16.30 | % | 0.43 | 0 | 0 | 9.13 | -1.00 | 0.00 | 0.00 | 10/15/2026 11:58:49 AM EST | |||
| 40.00 | 18.20 | 19.50 | 18.85 | % | 0.47 | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 10/15/2026 11:58:49 AM EST | |||
| 42.50 | 20.70 | 22.00 | 21.35 | 24.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 11:58:49 AM EST |
| 45.00 | 23.10 | 24.50 | 23.80 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 11:58:49 AM EST | |||
| 47.50 | 25.70 | 27.00 | 26.35 | 21.88 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 10/15/2026 11:58:49 AM EST |
| 50.00 | 28.10 | 29.50 | 28.80 | 28.72 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 10/15/2026 11:58:49 AM EST |