Options Chain for CHEWY INC CL A (CHWY) - $23.00 as of 11/6/2026 3:18:57 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 | 8.25 | 11.05 | 9.65 | % | 0.74 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:59:02 PM EST | |||
| 13.50 | 8.70 | 9.85 | 9.28 | % | 0.69 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/6/2026 12:59:02 PM EST | |||
| 14.00 | 7.25 | 8.80 | 8.03 | 8.35 | % | 0.57 | 2 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:59:02 PM EST | |
| 14.50 | 6.75 | 8.25 | 7.50 | 7.81 | % | 0.52 | 2 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:59:02 PM EST | |
| 15.00 | 6.25 | 7.75 | 7.00 | 7.31 | % | 0.47 | 2 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:59:02 PM EST | |
| 15.50 | 5.75 | 7.90 | 6.83 | 6.81 | % | 0.44 | 2 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:59:02 PM EST | |
| 16.00 | 5.25 | 7.85 | 6.55 | 2.58 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 12:59:02 PM EST |
| 16.50 | 4.75 | 6.90 | 5.83 | 5.81 | % | 0.35 | 2 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:59:02 PM EST | |
| 17.00 | 4.25 | 6.45 | 5.35 | 5.32 | +2.42 | +83.45% | 0.31 | 2 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 17.50 | 4.55 | 5.90 | 5.23 | 4.37 | 0.00 | 0.00% | 0.30 | 0 | 9 | 2.51 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 12:59:02 PM EST |
| 18.00 | 4.55 | 4.70 | 4.63 | 4.62 | +1.76 | +61.54% | 0.26 | 10 | 17 | 2.39 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 18.50 | 3.75 | 4.50 | 4.13 | 4.36 | -0.06 | -1.36% | 0.22 | 1 | 5 | 2.63 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 19.00 | 3.55 | 3.90 | 3.73 | 3.72 | +0.55 | +17.35% | 0.20 | 4 | 10 | 2.04 | 0.99 | 0.03 | 0.00 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 19.50 | 3.10 | 3.25 | 3.18 | 3.22 | -0.83 | -20.50% | 0.16 | 5 | 39 | 1.45 | 0.95 | 0.06 | -0.01 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 20.00 | 2.45 | 2.80 | 2.63 | 2.62 | -0.18 | -6.43% | 0.13 | 6 | 57 | 1.03 | 0.91 | 0.09 | -0.02 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 20.50 | 2.04 | 2.40 | 2.22 | 2.06 | -0.15 | -6.79% | 0.11 | 4 | 100 | 0.91 | 0.86 | 0.12 | -0.03 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 21.00 | 1.65 | 1.90 | 1.78 | 1.53 | -0.56 | -26.80% | 0.08 | 48 | 121 | 0.84 | 0.80 | 0.16 | -0.03 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 21.50 | 1.32 | 1.41 | 1.37 | 1.11 | -0.63 | -36.21% | 0.06 | 15 | 61 | 0.60 | 0.71 | 0.19 | -0.04 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 22.00 | 0.94 | 1.05 | 1.00 | 0.79 | -0.48 | -37.80% | 0.05 | 12 | 210 | 0.58 | 0.61 | 0.22 | -0.04 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 22.50 | 0.65 | 0.75 | 0.70 | 0.69 | -0.25 | -26.60% | 0.03 | 227 | 188 | 0.55 | 0.50 | 0.23 | -0.05 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 23.00 | 0.44 | 0.51 | 0.48 | 0.45 | -0.27 | -37.50% | 0.02 | 15 | 295 | 0.55 | 0.38 | 0.22 | -0.04 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 23.50 | 0.25 | 0.34 | 0.30 | 0.28 | -0.22 | -44.00% | 0.01 | 98 | 176 | 0.55 | 0.28 | 0.20 | -0.04 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 24.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.08 | -28.58% | 0.01 | 47 | 295 | 0.53 | 0.19 | 0.16 | -0.03 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 24.50 | 0.09 | 0.15 | 0.12 | 0.13 | -0.07 | -35.00% | 0.00 | 3 | 156 | 0.51 | 0.13 | 0.12 | -0.02 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 25.00 | 0.05 | 0.13 | 0.09 | 0.14 | +0.04 | +40.00% | 0.00 | 1 | 258 | 0.59 | 0.08 | 0.09 | -0.02 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 25.50 | 0.03 | 0.15 | 0.09 | 0.04 | -0.05 | -55.56% | 0.00 | 1 | 94 | 0.63 | 0.05 | 0.06 | -0.01 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 26.00 | 0.00 | 0.76 | 0.38 | 0.04 | -0.05 | -55.56% | 0.01 | 1 | 41 | 1.54 | 0.03 | 0.04 | -0.01 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 26.50 | 0.00 | 0.72 | 0.36 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 15 | 1.60 | 0.01 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 27.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 24 | 1.04 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.90 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:59:02 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:02 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.89 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:59:02 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:02 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 24 | 4.02 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/6/2026 12:59:02 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 12:59:02 PM EST | |||
| 14.50 | 0.00 | 0.74 | 0.37 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.27 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/6/2026 12:59:02 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.81 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 12:59:02 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 71 | 3.21 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/6/2026 12:59:02 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/6/2026 12:59:02 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 119 | 2.57 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 12:59:02 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.34 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 12:59:02 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 18.00 | 0.00 | 0.68 | 0.34 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.99 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:59:02 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.91 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 12:59:02 PM EST |
| 19.00 | 0.00 | 0.19 | 0.10 | 0.26 | +0.24 | +1,200.00% | 0.01 | 2 | 77 | 1.04 | -0.01 | 0.03 | 0.00 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 19.50 | 0.00 | 0.14 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 81 | 0.66 | -0.05 | 0.06 | -0.01 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 20.00 | 0.03 | 0.18 | 0.11 | 0.21 | +0.12 | +133.34% | 0.01 | 3 | 49 | 0.64 | -0.09 | 0.09 | -0.02 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 20.50 | 0.08 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 0.00 | 5 | 116 | 0.58 | -0.14 | 0.12 | -0.03 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 21.00 | 0.14 | 0.18 | 0.16 | 0.17 | +0.04 | +30.77% | 0.01 | 5 | 48 | 0.54 | -0.20 | 0.16 | -0.03 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 21.50 | 0.22 | 0.29 | 0.26 | 0.33 | -0.02 | -5.72% | 0.01 | 14 | 39 | 0.53 | -0.29 | 0.19 | -0.04 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 22.00 | 0.34 | 0.44 | 0.39 | 0.45 | +0.04 | +9.76% | 0.02 | 25 | 49 | 0.51 | -0.39 | 0.22 | -0.04 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 22.50 | 0.56 | 0.64 | 0.60 | 0.61 | -0.04 | -6.16% | 0.03 | 10 | 25 | 0.47 | -0.50 | 0.23 | -0.05 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 23.00 | 0.82 | 0.91 | 0.87 | 0.99 | -0.01 | -1.00% | 0.04 | 16 | 1,186 | 0.45 | -0.62 | 0.22 | -0.04 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 23.50 | 1.16 | 1.24 | 1.20 | 0.71 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.52 | -0.72 | 0.20 | -0.04 | 11/4/2026 | 11/6/2026 12:59:02 PM EST |
| 24.00 | 1.48 | 1.90 | 1.69 | 1.88 | +0.84 | +80.77% | 0.07 | 4 | 5 | 0.79 | -0.81 | 0.16 | -0.03 | 11/6/2026 | 11/6/2026 12:59:02 PM EST |
| 24.50 | 1.89 | 2.38 | 2.14 | 2.25 | % | 0.09 | 4 | 0 | 0.79 | -0.87 | 0.12 | -0.02 | 11/6/2026 | 11/6/2026 12:59:02 PM EST | |
| 25.00 | 2.30 | 3.35 | 2.83 | 3.10 | % | 0.11 | 2 | 0 | 1.34 | -0.92 | 0.09 | -0.02 | 11/6/2026 | 11/6/2026 12:59:02 PM EST | |
| 25.50 | 2.15 | 4.25 | 3.20 | 2.06 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.81 | -0.95 | 0.06 | -0.01 | 11/4/2026 | 11/6/2026 12:59:02 PM EST |
| 26.00 | 2.24 | 4.80 | 3.52 | 5.17 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.96 | -0.97 | 0.04 | -0.01 | 10/30/2026 | 11/6/2026 12:59:02 PM EST |
| 26.50 | 2.72 | 5.25 | 3.99 | % | 0.15 | 0 | 0 | 2.03 | -0.99 | 0.02 | 0.00 | 11/6/2026 12:59:02 PM EST | |||
| 27.00 | 3.20 | 5.75 | 4.48 | % | 0.17 | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 11/6/2026 12:59:02 PM EST | |||
| 28.00 | 4.20 | 6.75 | 5.48 | % | 0.20 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:59:02 PM EST | |||
| 29.00 | 5.25 | 7.95 | 6.60 | % | 0.23 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:59:02 PM EST | |||
| 30.00 | 6.20 | 8.75 | 7.48 | % | 0.25 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/6/2026 12:59:02 PM EST |