Options Chain for CHEWY INC CL A (CHWY) - $20.52 as of 10/20/2026 8:56:15 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 | 6.65 | 8.70 | 7.68 | 7.78 | 0.00 | 0.00% | 0.59 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 14.00 | 6.20 | 6.85 | 6.53 | 6.63 | 0.00 | 0.00% | 0.47 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 15.00 | 5.35 | 6.55 | 5.95 | 5.83 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 16.00 | 4.25 | 5.65 | 4.95 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 16.50 | 3.90 | 4.40 | 4.15 | 4.17 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 17.00 | 3.40 | 3.90 | 3.65 | 3.67 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.96 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 17.50 | 2.85 | 3.40 | 3.13 | 3.14 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.76 | 1.00 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 18.00 | 2.17 | 2.98 | 2.58 | 2.69 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.69 | 0.99 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 18.50 | 1.51 | 2.80 | 2.16 | 2.18 | 0.00 | 0.00% | 0.12 | 0 | 88 | 1.95 | 0.96 | 0.07 | -0.02 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 19.00 | 1.44 | 1.91 | 1.68 | 1.69 | 0.00 | 0.00% | 0.09 | 0 | 72 | 1.15 | 0.93 | 0.13 | -0.04 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 19.50 | 0.61 | 1.42 | 1.02 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.95 | 0.84 | 0.22 | -0.05 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 20.00 | 0.64 | 0.85 | 0.75 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 388 | 0.42 | 0.72 | 0.31 | -0.06 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 20.50 | 0.35 | 0.51 | 0.43 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 252 | 0.43 | 0.55 | 0.36 | -0.06 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 21.00 | 0.20 | 0.39 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 787 | 0.53 | 0.38 | 0.34 | -0.06 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 21.50 | 0.01 | 0.24 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 589 | 0.45 | 0.23 | 0.26 | -0.04 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 22.00 | 0.01 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 816 | 0.46 | 0.13 | 0.17 | -0.03 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 22.50 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.55 | 0.07 | 0.10 | -0.02 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.60 | 0.03 | 0.05 | -0.01 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.79 | 0.01 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.70 | 0.00 | 0.01 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.10 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.12 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.93 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.85 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.95 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.19 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.13 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.95 | 0.48 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.59 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 765 | 3.70 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.64 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 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 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.15 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.73 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.62 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/19/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.09 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.36 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 77 | 2.96 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/19/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.19 | 0.00 | 0.01 | 0.00 | 10/15/2026 | 10/19/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 399 | 1.28 | -0.01 | 0.02 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 18.50 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.65 | -0.04 | 0.07 | -0.02 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.62 | -0.07 | 0.13 | -0.04 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 19.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.58 | -0.16 | 0.22 | -0.05 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 20.00 | 0.20 | 0.31 | 0.26 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.59 | -0.28 | 0.31 | -0.06 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 20.50 | 0.36 | 0.56 | 0.46 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.59 | -0.45 | 0.36 | -0.06 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 21.00 | 0.66 | 0.82 | 0.74 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.59 | -0.62 | 0.34 | -0.06 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 21.50 | 0.60 | 1.88 | 1.24 | 0.82 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.54 | -0.77 | 0.26 | -0.04 | 10/16/2026 | 10/19/2026 4:00:05 PM EST |
| 22.00 | 1.15 | 1.74 | 1.45 | 1.46 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.90 | -0.87 | 0.17 | -0.03 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 22.50 | 1.61 | 2.41 | 2.01 | 1.97 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.31 | -0.93 | 0.10 | -0.02 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 23.00 | 2.01 | 2.64 | 2.33 | 4.86 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.02 | -0.97 | 0.05 | -0.01 | 10/6/2026 | 10/19/2026 4:00:05 PM EST |
| 23.50 | 2.20 | 3.30 | 2.75 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.44 | -0.99 | 0.02 | 0.00 | 9/8/2026 | 10/19/2026 4:00:05 PM EST |
| 24.00 | 2.70 | 5.25 | 3.98 | 6.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.51 | -1.00 | 0.01 | 0.00 | 10/1/2026 | 10/19/2026 4:00:05 PM EST |
| 24.50 | 2.83 | 5.75 | 4.29 | 6.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.67 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/19/2026 4:00:05 PM EST |
| 25.00 | 3.70 | 4.85 | 4.28 | 4.22 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 25.50 | 4.25 | 5.10 | 4.68 | 4.65 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 26.00 | 4.90 | 5.90 | 5.40 | 5.44 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 26.50 | 5.50 | 6.30 | 5.90 | 5.87 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 27.00 | 6.00 | 6.90 | 6.45 | 9.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/19/2026 4:00:05 PM EST |
| 27.50 | 6.55 | 7.45 | 7.00 | 6.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 28.00 | 6.95 | 7.85 | 7.40 | 7.39 | 0.00 | 0.00% | 0.26 | 0 | 7 | 2.56 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 28.50 | 7.25 | 9.05 | 8.15 | 7.98 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/19/2026 4:00:05 PM EST |
| 29.00 | 7.15 | 10.15 | 8.65 | 11.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/19/2026 4:00:05 PM EST |
| 30.00 | 8.15 | 11.20 | 9.68 | 11.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/19/2026 4:00:05 PM EST |