Options Chain for CHEWY INC CL A (CHWY) - $21.24 as of 10/22/2026 7:33:18 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 | 8.10 | 9.60 | 8.85 | 8.58 | +0.32 | +3.88% | 0.68 | 3 | 27 | 7.68 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 14.00 | 7.20 | 8.70 | 7.95 | 7.67 | +0.36 | +4.93% | 0.57 | 10 | 30 | 7.33 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 15.00 | 6.20 | 7.75 | 6.98 | 6.85 | +0.53 | +8.39% | 0.47 | 9 | 21 | 8.77 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 16.00 | 5.30 | 6.70 | 6.00 | 5.92 | +0.62 | +11.70% | 0.38 | 2 | 39 | 5.69 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 16.50 | 4.60 | 6.05 | 5.33 | 5.10 | +0.26 | +5.38% | 0.32 | 9 | 46 | 4.69 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 17.00 | 4.05 | 5.45 | 4.75 | 4.65 | +0.45 | +10.72% | 0.28 | 10 | 17 | 3.89 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 17.50 | 4.50 | 5.00 | 4.75 | 3.88 | +0.14 | +3.75% | 0.27 | 1 | 12 | 3.79 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 18.00 | 4.00 | 4.20 | 4.10 | 4.10 | +0.85 | +26.16% | 0.23 | 1 | 25 | 3.25 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 18.50 | 3.45 | 4.05 | 3.75 | 3.50 | +0.68 | +24.12% | 0.20 | 7 | 82 | 3.32 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 19.00 | 3.00 | 3.20 | 3.10 | 3.18 | +0.94 | +41.97% | 0.16 | 1 | 67 | 3.16 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 19.50 | 2.18 | 2.89 | 2.54 | 1.79 | +0.05 | +2.88% | 0.13 | 2 | 101 | 2.10 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 20.00 | 2.05 | 2.32 | 2.19 | 2.23 | +0.91 | +68.94% | 0.11 | 8 | 373 | 1.88 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 20.50 | 1.53 | 1.92 | 1.73 | 1.75 | +1.01 | +136.49% | 0.08 | 83 | 222 | 1.64 | 1.00 | 0.05 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 21.00 | 1.04 | 1.43 | 1.24 | 1.26 | +0.79 | +168.09% | 0.06 | 84 | 787 | 1.33 | 0.92 | 0.20 | -0.05 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 21.50 | 0.64 | 0.74 | 0.69 | 0.75 | +0.46 | +158.63% | 0.03 | 99 | 619 | 0.78 | 0.79 | 0.32 | -0.10 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 22.00 | 0.31 | 0.40 | 0.36 | 0.33 | +0.23 | +230.00% | 0.02 | 407 | 1,018 | 0.66 | 0.60 | 0.41 | -0.14 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 22.50 | 0.12 | 0.17 | 0.15 | 0.15 | +0.12 | +400.00% | 0.01 | 80 | 506 | 0.63 | 0.40 | 0.40 | -0.14 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 23.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 757 | 418 | 0.66 | 0.23 | 0.30 | -0.12 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 23.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 76 | 931 | 0.62 | 0.12 | 0.19 | -0.06 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 275 | 0.80 | 0.06 | 0.10 | -0.03 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 24.50 | 0.00 | 0.12 | 0.06 | 0.12 | +0.11 | +1,100.00% | 0.00 | 3 | 37 | 1.50 | 0.01 | 0.04 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 3 | 79 | 1.48 | 0.00 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 3 | 76 | 1.61 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 80 | 3.93 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.17 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:58:56 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.40 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:58:56 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.63 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:58:56 AM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 5 | 43 | 3.15 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 5 | 13 | 3.31 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 766 | 2.90 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 130 | 2.47 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 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 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:58:56 AM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.26 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 11:58:56 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.53 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:58:56 AM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.56 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:58:56 AM EST |
| 17.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 77 | 9.72 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:58:56 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 98 | 5.41 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:58:56 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.02 | +0.01 | +100.00% | 0.02 | 1 | 398 | 5.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 18.50 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 116 | 3.16 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.06 | +300.00% | 0.00 | 2 | 208 | 2.30 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.58 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:58:56 AM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 375 | 1.65 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 20.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 13 | 263 | 0.92 | 0.00 | 0.05 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 0.00 | 12 | 142 | 0.70 | -0.08 | 0.20 | -0.05 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 21.50 | 0.06 | 0.11 | 0.09 | 0.11 | -0.26 | -70.27% | 0.00 | 26 | 40 | 0.63 | -0.21 | 0.32 | -0.10 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 22.00 | 0.19 | 0.32 | 0.26 | 0.30 | -0.51 | -62.97% | 0.01 | 2 | 9 | 0.64 | -0.40 | 0.41 | -0.14 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 22.50 | 0.48 | 1.55 | 1.02 | 1.26 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.54 | -0.60 | 0.40 | -0.14 | 10/21/2026 | 10/22/2026 11:58:56 AM EST |
| 23.00 | 0.90 | 1.81 | 1.36 | 1.34 | -0.45 | -25.14% | 0.06 | 1 | 1 | 3.32 | -0.77 | 0.30 | -0.12 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 23.50 | 1.27 | 2.31 | 1.79 | 1.83 | +0.13 | +7.65% | 0.08 | 1 | 0 | 3.23 | -0.88 | 0.19 | -0.06 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 24.00 | 1.56 | 3.80 | 2.68 | 6.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 5.41 | -0.94 | 0.10 | -0.03 | 10/1/2026 | 10/22/2026 11:58:56 AM EST |
| 24.50 | 2.06 | 4.30 | 3.18 | 3.51 | 0.00 | 0.00% | 0.13 | 0 | 2 | 5.75 | -0.99 | 0.04 | 0.00 | 10/20/2026 | 10/22/2026 11:58:56 AM EST |
| 25.00 | 2.45 | 4.10 | 3.28 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.62 | -1.00 | 0.01 | 0.00 | 10/21/2026 | 10/22/2026 11:58:56 AM EST |
| 25.50 | 2.90 | 5.30 | 4.10 | 4.43 | 0.00 | 0.00% | 0.16 | 0 | 1 | 6.35 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:58:56 AM EST |
| 26.00 | 3.35 | 5.80 | 4.58 | 4.81 | 0.00 | 0.00% | 0.18 | 0 | 1 | 6.64 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:58:56 AM EST |
| 26.50 | 3.85 | 5.90 | 4.88 | 5.24 | 0.00 | 0.00% | 0.18 | 0 | 1 | 6.08 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:58:56 AM EST |
| 27.00 | 4.55 | 6.30 | 5.43 | 5.83 | 0.00 | 0.00% | 0.20 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:58:56 AM EST |
| 27.50 | 5.05 | 6.85 | 5.95 | 6.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 6.47 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:58:56 AM EST |
| 28.00 | 5.55 | 7.10 | 6.33 | 6.80 | -0.08 | -1.17% | 0.23 | 12 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 28.50 | 6.05 | 7.65 | 6.85 | 7.02 | -0.16 | -2.23% | 0.24 | 14 | 2 | 6.49 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 29.00 | 6.50 | 8.25 | 7.38 | 7.47 | -0.33 | -4.24% | 0.25 | 2 | 1 | 6.93 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 11:58:56 AM EST |
| 30.00 | 7.40 | 9.45 | 8.43 | 8.95 | 0.00 | 0.00% | 0.28 | 0 | 7 | 7.79 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 11:58:56 AM EST |