Options Chain for CHEWY INC CL A (CHWY) - $20.97 as of 10/19/2026 2:04:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.65 | 8.70 | 7.68 | 7.78 | +0.61 | +8.51% | 0.59 | 5 | 1 | 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 | +0.40 | +6.43% | 0.47 | 6 | 1 | 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 | -0.76 | -11.54% | 0.40 | 5 | 2 | 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 | -0.92 | -16.67% | 0.31 | 8 | 1 | 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 | -0.63 | -13.13% | 0.25 | 3 | 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 | -0.90 | -19.70% | 0.21 | 1 | 11 | 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 | +0.81 | +34.77% | 0.18 | 2 | 10 | 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 | -0.43 | -13.79% | 0.14 | 7 | 22 | 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 | -0.24 | -9.92% | 0.12 | 6 | 90 | 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 | -0.33 | -16.34% | 0.09 | 67 | 105 | 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 | -0.30 | -18.99% | 0.05 | 1 | 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 | -0.45 | -39.48% | 0.04 | 42 | 394 | 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 | -0.31 | -37.35% | 0.02 | 83 | 220 | 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 | -0.24 | -44.45% | 0.01 | 132 | 703 | 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 | 222 | 482 | 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 | -0.17 | -68.00% | 0.00 | 241 | 727 | 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 | -0.04 | -57.15% | 0.00 | 45 | 444 | 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 | -0.04 | -66.67% | 0.00 | 55 | 332 | 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 | -0.01 | -25.00% | 0.00 | 41 | 839 | 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 | -0.01 | -50.00% | 0.00 | 22 | 223 | 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 | -0.10 | -58.83% | 0.00 | 6 | 31 | 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 | -0.03 | -60.00% | 0.00 | 6 | 73 | 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 | +0.02 | +200.00% | 0.00 | 3 | 77 | 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 | +0.02 | +200.00% | 0.00 | 3 | 81 | 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 | -0.33 | -70.22% | 0.00 | 2 | 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 | -0.20 | -76.93% | 0.00 | 2 | 40 | 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 | -0.06 | -28.58% | 0.00 | 2 | 30 | 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 | -0.08 | -47.06% | 0.00 | 2 | 43 | 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 | -0.02 | -3.78% | 0.02 | 2 | 13 | 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 | +0.10 | +28.58% | 0.02 | 2 | 763 | 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 | -0.01 | -50.00% | 0.00 | 2 | 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 | +0.01 | +12.50% | 0.01 | 2 | 3 | 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 | -0.01 | -7.70% | 0.01 | 2 | 3 | 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 | 8 | 122 | 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 | -0.02 | -66.67% | 0.00 | 4 | 24 | 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 | 3 | 401 | 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 | 5 | 120 | 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 | -0.01 | -20.00% | 0.00 | 36 | 179 | 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 | +0.02 | +20.00% | 0.01 | 37 | 98 | 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 | +0.03 | +15.00% | 0.01 | 230 | 171 | 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 | +0.06 | +15.39% | 0.02 | 94 | 139 | 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 | +0.22 | +42.31% | 0.04 | 1 | 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 | +0.34 | +30.36% | 0.07 | 1 | 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 | +0.27 | +15.89% | 0.09 | 1 | 9 | 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 | +0.49 | +13.14% | 0.17 | 1 | 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 | -2.55 | -35.42% | 0.18 | 2 | 0 | 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 | -2.31 | -29.81% | 0.21 | 2 | 0 | 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 | % | 0.22 | 1 | 0 | 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 | -2.25 | -24.46% | 0.25 | 8 | 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 | % | 0.26 | 7 | 0 | 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 | % | 0.29 | 1 | 0 | 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 |