Options Chain for CHEWY INC CL A (CHWY) - $22.33 as of 10/23/2026 10:30:51 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 | 7.55 | 10.50 | 9.03 | 8.95 | 0.00 | 0.00% | 0.69 | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:56 AM EST |
| 14.00 | 6.70 | 9.40 | 8.05 | 5.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 11:58:56 AM EST |
| 15.00 | 6.70 | 8.30 | 7.50 | % | 0.50 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 16.00 | 5.25 | 7.85 | 6.55 | % | 0.41 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 16.50 | 5.15 | 7.00 | 6.08 | 5.30 | % | 0.37 | 1 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:56 AM EST | |
| 17.00 | 4.65 | 6.40 | 5.53 | 2.90 | 0.00 | 0.00% | 0.33 | 0 | 11 | 3.10 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 11:58:56 AM EST |
| 17.50 | 3.90 | 6.35 | 5.13 | 2.65 | 0.00 | 0.00% | 0.29 | 0 | 27 | 3.38 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 11:58:56 AM EST |
| 18.00 | 3.35 | 5.35 | 4.35 | 2.70 | 0.00 | 0.00% | 0.24 | 0 | 40 | 2.65 | 0.99 | 0.01 | -0.01 | 10/19/2026 | 10/23/2026 11:58:56 AM EST |
| 18.50 | 3.15 | 3.75 | 3.45 | 3.25 | +0.15 | +4.84% | 0.19 | 4 | 57 | 1.19 | 0.99 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 19.00 | 2.93 | 3.25 | 3.09 | 3.06 | +0.73 | +31.33% | 0.16 | 2 | 113 | 0.99 | 0.96 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 19.50 | 2.10 | 3.00 | 2.55 | 2.78 | 0.00 | 0.00% | 0.13 | 0 | 425 | 1.23 | 0.94 | 0.07 | -0.02 | 10/22/2026 | 10/23/2026 11:58:56 AM EST |
| 20.00 | 2.02 | 2.28 | 2.15 | 1.90 | -0.55 | -22.45% | 0.11 | 5 | 1,321 | 0.86 | 0.91 | 0.10 | -0.02 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 20.50 | 1.68 | 1.81 | 1.75 | 1.64 | +0.53 | +47.75% | 0.09 | 13 | 568 | 0.73 | 0.85 | 0.15 | -0.03 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 21.00 | 1.28 | 1.38 | 1.33 | 1.32 | -0.20 | -13.16% | 0.06 | 27 | 360 | 0.47 | 0.77 | 0.21 | -0.04 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 21.50 | 0.92 | 1.01 | 0.97 | 0.95 | -0.21 | -18.11% | 0.05 | 52 | 306 | 0.46 | 0.66 | 0.26 | -0.04 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 22.00 | 0.64 | 0.71 | 0.68 | 0.65 | -0.22 | -25.29% | 0.03 | 32 | 306 | 0.47 | 0.52 | 0.27 | -0.04 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 22.50 | 0.41 | 0.46 | 0.44 | 0.43 | -0.16 | -27.12% | 0.02 | 33 | 421 | 0.51 | 0.39 | 0.25 | -0.04 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 23.00 | 0.25 | 0.29 | 0.27 | 0.26 | -0.13 | -33.34% | 0.01 | 467 | 657 | 0.46 | 0.28 | 0.21 | -0.04 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 23.50 | 0.13 | 0.17 | 0.15 | 0.16 | -0.11 | -40.75% | 0.01 | 17 | 297 | 0.48 | 0.20 | 0.17 | -0.03 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 24.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 3 | 123 | 0.49 | 0.13 | 0.13 | -0.02 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 24.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 20 | 16 | 0.49 | 0.09 | 0.09 | -0.02 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 25.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 52 | 122 | 0.54 | 0.05 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 25.50 | 0.01 | 0.03 | 0.02 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 28 | 0.54 | 0.03 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 66 | 0.72 | 0.01 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 26.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.49 | 0.00 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 11:58:56 AM EST |
| 27.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.57 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:56 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.01 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 11:58:56 AM EST |
| 29.00 | 0.00 | 1.20 | 0.60 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 187 | 2.62 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 11:58:56 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 608 | 1.03 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 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 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.80 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:56 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.39 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:56 AM EST |
| 15.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.10 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 11:58:56 AM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 319 | 2.92 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 11:58:56 AM EST |
| 16.50 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 34 | 2.74 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 11:58:56 AM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 110 | 2.56 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 11:58:56 AM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.74 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:58:56 AM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 394 | 0.75 | -0.01 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.21 | +0.18 | +600.00% | 0.00 | 2 | 792 | 0.83 | -0.01 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.56 | -0.04 | 0.04 | -0.01 | 10/22/2026 | 10/23/2026 11:58:56 AM EST |
| 19.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 102 | 0.53 | -0.06 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 20.00 | 0.04 | 0.10 | 0.07 | 0.11 | +0.02 | +22.23% | 0.00 | 3 | 187 | 0.51 | -0.09 | 0.10 | -0.02 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 20.50 | 0.08 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 20 | 77 | 0.50 | -0.15 | 0.15 | -0.03 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 21.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 92 | 1,034 | 0.49 | -0.23 | 0.21 | -0.04 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 21.50 | 0.28 | 0.38 | 0.33 | 0.42 | +0.08 | +23.53% | 0.02 | 2 | 55 | 0.49 | -0.34 | 0.26 | -0.04 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 22.00 | 0.48 | 0.57 | 0.53 | 0.55 | -0.01 | -1.79% | 0.02 | 17 | 47 | 0.49 | -0.48 | 0.27 | -0.04 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 22.50 | 0.75 | 0.82 | 0.79 | 0.85 | +0.06 | +7.60% | 0.04 | 4 | 3 | 0.49 | -0.61 | 0.25 | -0.04 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 23.00 | 1.06 | 1.15 | 1.11 | 1.12 | +0.06 | +5.66% | 0.05 | 1 | 11 | 0.50 | -0.71 | 0.21 | -0.04 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 23.50 | 1.44 | 1.97 | 1.71 | 1.83 | -0.44 | -19.39% | 0.07 | 2 | 2 | 0.82 | -0.80 | 0.17 | -0.03 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 24.00 | 1.86 | 2.47 | 2.17 | 2.26 | -0.52 | -18.71% | 0.09 | 2 | 1 | 0.94 | -0.87 | 0.13 | -0.02 | 10/23/2026 | 10/23/2026 11:58:56 AM EST |
| 24.50 | 1.60 | 3.90 | 2.75 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.89 | -0.91 | 0.09 | -0.02 | 9/25/2026 | 10/23/2026 11:58:56 AM EST |
| 25.00 | 2.25 | 4.25 | 3.25 | 4.22 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.88 | -0.95 | 0.06 | -0.01 | 10/16/2026 | 10/23/2026 11:58:56 AM EST |
| 25.50 | 2.35 | 5.50 | 3.93 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 7 | 2.64 | -0.97 | 0.04 | -0.01 | 10/22/2026 | 10/23/2026 11:58:56 AM EST |
| 26.00 | 2.82 | 5.65 | 4.24 | 5.26 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.45 | -0.99 | 0.02 | 0.00 | 10/16/2026 | 10/23/2026 11:58:56 AM EST |
| 26.50 | 3.30 | 6.50 | 4.90 | % | 0.18 | 0 | 0 | 2.86 | -1.00 | 0.01 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 27.00 | 4.65 | 5.80 | 5.23 | % | 0.19 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 28.00 | 4.80 | 8.00 | 6.40 | % | 0.23 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 29.00 | 5.65 | 8.95 | 7.30 | % | 0.25 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST | |||
| 30.00 | 7.30 | 10.00 | 8.65 | % | 0.29 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:56 AM EST |