Options Chain for CHEWY INC CL A (CHWY) - $19.50 as of 10/13/2026 2:21:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.15 | 9.90 | 9.53 | 9.04 | 0.00 | 0.00% | 0.95 | 0 | 6 | 4.02 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 12.50 | 7.05 | 7.40 | 7.23 | 7.19 | +0.22 | +3.16% | 0.58 | 6 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 13.00 | 6.60 | 6.75 | 6.68 | 6.74 | +0.22 | +3.38% | 0.51 | 12 | 9 | 2.94 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 14.00 | 5.55 | 5.75 | 5.65 | 5.70 | +0.28 | +5.17% | 0.40 | 13 | 4 | 2.50 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 15.00 | 4.50 | 4.90 | 4.70 | 4.82 | +0.32 | +7.12% | 0.31 | 2 | 302 | 2.62 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 16.00 | 3.45 | 3.95 | 3.70 | 3.64 | +0.22 | +6.44% | 0.23 | 2 | 14 | 2.28 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 16.50 | 3.00 | 3.40 | 3.20 | 3.21 | +0.78 | +32.10% | 0.19 | 1 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 17.00 | 2.55 | 2.98 | 2.77 | 2.62 | +0.09 | +3.56% | 0.16 | 19 | 44 | 1.87 | 1.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 17.50 | 1.40 | 2.53 | 1.97 | 2.29 | +0.38 | +19.90% | 0.11 | 6 | 157 | 1.72 | 0.98 | 0.05 | -0.01 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 18.00 | 1.24 | 1.95 | 1.60 | 1.70 | +0.21 | +14.10% | 0.09 | 7 | 94 | 1.32 | 0.95 | 0.10 | -0.03 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 18.50 | 0.98 | 1.42 | 1.20 | 1.36 | +0.45 | +49.46% | 0.06 | 33 | 484 | 1.02 | 0.89 | 0.20 | -0.04 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 19.00 | 0.65 | 1.01 | 0.83 | 0.93 | +0.27 | +40.91% | 0.04 | 101 | 1,387 | 0.45 | 0.79 | 0.33 | -0.05 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 19.50 | 0.39 | 0.61 | 0.50 | 0.42 | +0.02 | +5.00% | 0.03 | 328 | 2,328 | 0.53 | 0.60 | 0.42 | -0.06 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 20.00 | 0.24 | 0.27 | 0.26 | 0.28 | +0.08 | +40.00% | 0.01 | 708 | 2,931 | 0.50 | 0.40 | 0.39 | -0.06 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 20.50 | 0.09 | 0.17 | 0.13 | 0.13 | +0.04 | +44.45% | 0.01 | 393 | 907 | 0.55 | 0.23 | 0.29 | -0.05 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 21.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 227 | 732 | 0.51 | 0.12 | 0.18 | -0.03 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 46 | 1,177 | 0.72 | 0.05 | 0.09 | -0.02 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.17 | 0.09 | 0.03 | +0.02 | +200.00% | 0.00 | 33 | 345 | 1.19 | 0.02 | 0.04 | -0.01 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 56 | 2,038 | 0.88 | 0.01 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 116 | 0.99 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 52 | 1.34 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 108 | 1.20 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.36 | +0.35 | +3,500.00% | 0.00 | 2 | 39 | 1.10 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 3,102 | 1.19 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.05 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.41 | +0.28 | +215.39% | 0.00 | 1 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.36 | +0.28 | +350.00% | 0.00 | 1 | 7 | 2.43 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.79 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 1.99 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.03 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 2.21 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 425 | 3.88 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 5.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 3.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/13/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,782 | 2.35 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 44 | 9 | 2.68 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.05 | -45.46% | 0.01 | 3 | 7 | 2.89 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 366 | 1.76 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,597 | 1.06 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.16 | 0.08 | 0.38 | +0.37 | +3,700.00% | 0.00 | 2 | 33 | 1.65 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 22 | 220 | 1.14 | 0.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 61 | 7,738 | 0.71 | -0.02 | 0.05 | -0.01 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 56 | 556 | 0.62 | -0.05 | 0.10 | -0.03 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 18.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 36 | 204 | 0.58 | -0.11 | 0.20 | -0.04 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 19.00 | 0.10 | 0.16 | 0.13 | 0.18 | -0.07 | -28.00% | 0.01 | 65 | 719 | 0.56 | -0.21 | 0.33 | -0.05 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 19.50 | 0.25 | 0.37 | 0.31 | 0.23 | -0.34 | -59.65% | 0.02 | 24 | 1,555 | 0.58 | -0.40 | 0.42 | -0.06 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 20.00 | 0.49 | 0.69 | 0.59 | 0.58 | -0.19 | -24.68% | 0.03 | 82 | 2,114 | 0.61 | -0.60 | 0.39 | -0.06 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 20.50 | 0.87 | 1.08 | 0.98 | 0.80 | -0.48 | -37.50% | 0.05 | 2 | 8 | 0.62 | -0.77 | 0.29 | -0.05 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 21.00 | 1.18 | 1.52 | 1.35 | 1.30 | -0.23 | -15.04% | 0.06 | 3 | 16 | 0.84 | -0.88 | 0.18 | -0.03 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 21.50 | 1.51 | 2.45 | 1.98 | 2.06 | -0.10 | -4.63% | 0.09 | 1 | 1 | 1.78 | -0.95 | 0.09 | -0.02 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 22.00 | 2.08 | 2.55 | 2.32 | 2.41 | -1.19 | -33.06% | 0.11 | 1 | 0 | 1.24 | -0.98 | 0.04 | -0.01 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 22.50 | 2.51 | 3.15 | 2.83 | 2.82 | -0.41 | -12.70% | 0.13 | 55 | 447 | 1.61 | -0.99 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 23.00 | 3.10 | 3.90 | 3.50 | 3.47 | -0.18 | -4.94% | 0.15 | 1 | 2 | 2.25 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 23.50 | 3.55 | 4.30 | 3.93 | 3.90 | -0.10 | -2.50% | 0.17 | 1 | 9 | 2.23 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 24.00 | 4.00 | 4.75 | 4.38 | 4.46 | -0.24 | -5.11% | 0.18 | 1 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 24.50 | 4.60 | 5.15 | 4.88 | 4.89 | -0.56 | -10.28% | 0.20 | 2 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 25.00 | 5.00 | 5.65 | 5.33 | 5.34 | -0.61 | -10.26% | 0.21 | 2 | 1 | 2.33 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 25.50 | 5.55 | 6.65 | 6.10 | 6.38 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.47 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 26.00 | 6.00 | 7.15 | 6.58 | 6.78 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 26.50 | 6.55 | 7.55 | 7.05 | 7.21 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 27.00 | 7.05 | 8.15 | 7.60 | 7.83 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 27.50 | 7.55 | 8.65 | 8.10 | 8.26 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 28.00 | 8.05 | 9.15 | 8.60 | 8.74 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 29.00 | 9.05 | 10.15 | 9.60 | % | 0.33 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 30.00 | 10.10 | 11.25 | 10.68 | 9.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 3:59:52 PM EST |
| 32.50 | 12.55 | 13.75 | 13.15 | 13.23 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/13/2026 3:59:52 PM EST |
| 35.00 | 15.10 | 16.25 | 15.68 | 16.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 3:59:52 PM EST |
| 37.50 | 17.55 | 18.75 | 18.15 | % | 0.48 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 40.00 | 20.00 | 21.35 | 20.68 | % | 0.52 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 42.50 | 22.55 | 23.85 | 23.20 | 24.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:52 PM EST |
| 45.00 | 25.00 | 26.35 | 25.68 | % | 0.57 | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 47.50 | 27.50 | 28.85 | 28.18 | 21.88 | 0.00 | 0.00% | 0.59 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 10/13/2026 3:59:52 PM EST |
| 50.00 | 30.05 | 31.35 | 30.70 | 28.72 | 0.00 | 0.00% | 0.61 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 10/13/2026 3:59:52 PM EST |