Options Chain for CHEWY INC CL A (CHWY) - $22.80 as of 11/11/2026 7:56:56 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 | 9.35 | 10.00 | 9.68 | 9.47 | 0.00 | 0.00% | 0.74 | 0 | 41 | 4.30 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 13.50 | 8.90 | 9.55 | 9.23 | 9.02 | 0.00 | 0.00% | 0.68 | 0 | 41 | 3.20 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 14.00 | 8.40 | 9.05 | 8.73 | 8.48 | 0.00 | 0.00% | 0.62 | 0 | 5 | 3.00 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 14.50 | 7.95 | 8.55 | 8.25 | 8.00 | 0.00 | 0.00% | 0.57 | 0 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 15.00 | 7.40 | 8.05 | 7.73 | 7.55 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 15.50 | 6.95 | 7.55 | 7.25 | 7.03 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 16.00 | 6.45 | 6.90 | 6.68 | 6.60 | 0.00 | 0.00% | 0.42 | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 16.50 | 5.95 | 6.45 | 6.20 | 6.07 | 0.00 | 0.00% | 0.38 | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 17.00 | 5.45 | 5.90 | 5.68 | 5.66 | 0.00 | 0.00% | 0.33 | 0 | 7 | 2.17 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 17.50 | 4.85 | 6.00 | 5.43 | 5.13 | 0.00 | 0.00% | 0.31 | 0 | 10 | 3.50 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 18.00 | 4.45 | 5.05 | 4.75 | 4.63 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.60 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 18.50 | 3.85 | 4.75 | 4.30 | 4.07 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.53 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 19.00 | 3.60 | 4.25 | 3.93 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 13 | 2.31 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 19.50 | 2.95 | 3.40 | 3.18 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 42 | 1.32 | 1.00 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 20.00 | 2.53 | 2.98 | 2.76 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 53 | 1.09 | 0.99 | 0.02 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 20.50 | 2.07 | 2.43 | 2.25 | 2.21 | 0.00 | 0.00% | 0.11 | 0 | 114 | 1.06 | 0.97 | 0.06 | -0.02 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 21.00 | 1.56 | 2.23 | 1.90 | 1.69 | 0.00 | 0.00% | 0.09 | 0 | 123 | 1.41 | 0.93 | 0.11 | -0.04 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 21.50 | 1.23 | 1.68 | 1.46 | 1.32 | 0.00 | 0.00% | 0.07 | 0 | 76 | 1.11 | 0.87 | 0.18 | -0.06 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 22.00 | 0.84 | 1.19 | 1.02 | 0.87 | 0.00 | 0.00% | 0.05 | 0 | 214 | 0.53 | 0.77 | 0.25 | -0.08 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 22.50 | 0.57 | 0.75 | 0.66 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 489 | 0.54 | 0.63 | 0.32 | -0.09 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 23.00 | 0.34 | 0.45 | 0.40 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 684 | 0.54 | 0.47 | 0.34 | -0.08 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 23.50 | 0.19 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 587 | 0.55 | 0.31 | 0.30 | -0.07 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 24.00 | 0.09 | 0.16 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 497 | 0.59 | 0.18 | 0.21 | -0.05 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 24.50 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.58 | 0.09 | 0.13 | -0.03 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.55 | 0.05 | 0.07 | -0.02 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.82 | 0.02 | 0.03 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.78 | 0.01 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.23 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.44 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.30 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/10/2026 3:59:58 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 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 3 | 6.10 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.95 | 0.48 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 26 | 6.30 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 11/10/2026 3:59:58 PM EST | |||
| 14.50 | 0.00 | 0.16 | 0.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.01 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 71 | 4.89 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/10/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 71 | 4.62 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/10/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/10/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 119 | 4.08 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/10/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 88 | 4.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 18 | 3.95 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.92 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.76 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.98 | 0.00 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.90 | -0.01 | 0.02 | -0.01 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.87 | -0.03 | 0.06 | -0.02 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 21.00 | 0.04 | 0.09 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.72 | -0.07 | 0.11 | -0.04 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 21.50 | 0.03 | 0.24 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.69 | -0.13 | 0.18 | -0.06 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 22.00 | 0.05 | 0.26 | 0.16 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.56 | -0.23 | 0.25 | -0.08 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 22.50 | 0.29 | 0.43 | 0.36 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.64 | -0.37 | 0.32 | -0.09 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 23.00 | 0.50 | 0.67 | 0.59 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 1,195 | 0.63 | -0.53 | 0.34 | -0.08 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 23.50 | 0.67 | 1.21 | 0.94 | 0.71 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.96 | -0.69 | 0.30 | -0.07 | 11/4/2026 | 11/10/2026 3:59:58 PM EST |
| 24.00 | 1.20 | 1.43 | 1.32 | 1.38 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.77 | -0.82 | 0.21 | -0.05 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 24.50 | 1.34 | 2.50 | 1.92 | 1.99 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.75 | -0.91 | 0.13 | -0.03 | 11/6/2026 | 11/10/2026 3:59:58 PM EST |
| 25.00 | 2.07 | 2.59 | 2.33 | 2.42 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.35 | -0.95 | 0.07 | -0.02 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 25.50 | 2.36 | 3.40 | 2.88 | 2.83 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.97 | -0.98 | 0.03 | -0.01 | 11/9/2026 | 11/10/2026 3:59:58 PM EST |
| 26.00 | 3.10 | 3.75 | 3.43 | 3.32 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.91 | -0.99 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 26.50 | 3.50 | 4.30 | 3.90 | % | 0.15 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:58 PM EST | |||
| 27.00 | 3.20 | 4.75 | 3.98 | % | 0.15 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:58 PM EST | |||
| 28.00 | 3.45 | 6.50 | 4.98 | % | 0.18 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/10/2026 3:59:58 PM EST | |||
| 29.00 | 5.90 | 6.75 | 6.33 | 6.56 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |
| 30.00 | 7.05 | 7.85 | 7.45 | 7.49 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/10/2026 3:59:58 PM EST |