Options Chain for CHEWY INC CL A (CHWY) - $19.71 as of 10/14/2026 12:08:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.55 | 10.95 | 10.25 | 9.74 | +0.70 | +7.75% | 1.02 | 3 | 6 | 6.44 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 12.50 | 7.40 | 8.75 | 8.08 | 7.65 | +0.46 | +6.40% | 0.65 | 4 | 18 | 6.21 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 13.00 | 6.80 | 8.75 | 7.78 | 7.22 | +0.48 | +7.13% | 0.60 | 4 | 13 | 7.52 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 14.00 | 5.90 | 7.35 | 6.63 | 6.43 | +0.73 | +12.81% | 0.47 | 5 | 15 | 5.47 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 15.00 | 5.00 | 6.00 | 5.50 | 5.50 | +0.68 | +14.11% | 0.37 | 5 | 302 | 3.55 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 16.00 | 4.10 | 5.75 | 4.93 | 4.22 | +0.58 | +15.94% | 0.31 | 13 | 14 | 5.13 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 16.50 | 3.50 | 4.60 | 4.05 | 3.39 | +0.18 | +5.61% | 0.25 | 3 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 17.00 | 2.95 | 3.90 | 3.43 | 3.22 | +0.60 | +22.91% | 0.20 | 4 | 39 | 2.09 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 17.50 | 2.60 | 3.45 | 3.03 | 2.47 | +0.18 | +7.86% | 0.17 | 19 | 155 | 2.05 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 18.00 | 2.67 | 2.87 | 2.77 | 2.12 | +0.42 | +24.71% | 0.15 | 68 | 91 | 1.41 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 18.50 | 2.11 | 2.41 | 2.26 | 1.78 | +0.42 | +30.89% | 0.12 | 75 | 477 | 1.20 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 19.00 | 1.67 | 2.00 | 1.84 | 1.56 | +0.63 | +67.75% | 0.10 | 29 | 1,339 | 1.03 | 0.99 | 0.12 | -0.01 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 19.50 | 1.07 | 1.54 | 1.31 | 1.21 | +0.79 | +188.10% | 0.07 | 79 | 2,376 | 1.27 | 0.94 | 0.22 | -0.02 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 20.00 | 0.83 | 0.96 | 0.90 | 0.90 | +0.62 | +221.43% | 0.04 | 712 | 3,006 | 0.84 | 0.81 | 0.32 | -0.05 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 20.50 | 0.47 | 0.59 | 0.53 | 0.51 | +0.38 | +292.31% | 0.03 | 456 | 952 | 0.61 | 0.62 | 0.40 | -0.08 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 21.00 | 0.25 | 0.30 | 0.28 | 0.29 | +0.25 | +625.00% | 0.01 | 569 | 815 | 0.62 | 0.42 | 0.40 | -0.08 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 21.50 | 0.08 | 0.18 | 0.13 | 0.15 | +0.10 | +200.00% | 0.01 | 1,221 | 1,171 | 0.63 | 0.24 | 0.31 | -0.07 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 22.00 | 0.07 | 0.09 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 404 | 369 | 0.70 | 0.12 | 0.20 | -0.05 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 22.50 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 175 | 2,035 | 0.67 | 0.05 | 0.10 | -0.02 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 127 | 0.96 | 0.02 | 0.04 | -0.01 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.77 | 0.01 | 0.01 | 0.00 | 10/13/2026 | 10/14/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 109 | 1.67 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.39 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:57 PM EST |
| 25.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 316 | 3,111 | 1.16 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.09 | 0.05 | 0.42 | +0.41 | +4,100.00% | 0.00 | 1 | 22 | 1.85 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.74 | 0.37 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.73 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.92 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.08 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 1,187 | 1.65 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.74 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.41 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/14/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 1,160 | 2.08 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 425 | 4.18 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 3.21 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/14/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/14/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/14/2026 3:59:57 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 | 10/14/2026 3:59:57 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 | 10/14/2026 3:59:57 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 | 10/14/2026 3:59:57 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 | 10/14/2026 3:59:57 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/14/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 2,783 | 3.16 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.27 | 0.14 | 0.37 | +0.33 | +825.00% | 0.01 | 3 | 51 | 4.87 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.05 | -83.34% | 0.03 | 8 | 8 | 5.94 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 366 | 1.93 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,598 | 1.58 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.11 | 0.06 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.20 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.51 | 0.26 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 239 | 3.23 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 43 | 7,726 | 1.71 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 74 | 520 | 1.05 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 18 | 212 | 0.92 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 19.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 65 | 715 | 0.76 | -0.01 | 0.12 | -0.01 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.12 | 0.06 | 0.04 | -0.19 | -82.61% | 0.00 | 245 | 1,556 | 0.87 | -0.06 | 0.22 | -0.02 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 20.00 | 0.04 | 0.25 | 0.15 | 0.10 | -0.48 | -82.76% | 0.01 | 265 | 2,081 | 0.67 | -0.20 | 0.32 | -0.05 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 20.50 | 0.16 | 0.49 | 0.33 | 0.28 | -0.52 | -65.00% | 0.02 | 67 | 8 | 0.71 | -0.38 | 0.40 | -0.08 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 21.00 | 0.36 | 0.60 | 0.48 | 0.57 | -0.73 | -56.16% | 0.02 | 5 | 13 | 0.55 | -0.58 | 0.40 | -0.08 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 21.50 | 0.71 | 1.95 | 1.33 | 2.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.46 | -0.76 | 0.31 | -0.07 | 10/13/2026 | 10/14/2026 3:59:57 PM EST |
| 22.00 | 1.18 | 2.34 | 1.76 | 2.45 | +0.04 | +1.66% | 0.08 | 1 | 1 | 2.58 | -0.88 | 0.20 | -0.05 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 22.50 | 1.66 | 2.41 | 2.04 | 2.40 | -0.42 | -14.90% | 0.09 | 13 | 450 | 2.11 | -0.95 | 0.10 | -0.02 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 23.00 | 2.10 | 3.40 | 2.75 | 3.47 | 0.00 | 0.00% | 0.12 | 0 | 2 | 3.21 | -0.98 | 0.04 | -0.01 | 10/13/2026 | 10/14/2026 3:59:57 PM EST |
| 23.50 | 2.55 | 3.90 | 3.23 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 10 | 3.45 | -0.99 | 0.01 | 0.00 | 10/13/2026 | 10/14/2026 3:59:57 PM EST |
| 24.00 | 3.10 | 4.35 | 3.73 | 4.46 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:57 PM EST |
| 24.50 | 3.60 | 4.90 | 4.25 | 4.63 | -0.26 | -5.32% | 0.17 | 1 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 25.00 | 4.10 | 5.40 | 4.75 | 5.34 | 0.00 | 0.00% | 0.19 | 0 | 1 | 4.10 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:57 PM EST |
| 25.50 | 4.60 | 5.90 | 5.25 | 5.55 | -0.83 | -13.01% | 0.21 | 2 | 1 | 4.30 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 26.00 | 5.10 | 6.40 | 5.75 | 6.78 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:57 PM EST |
| 26.50 | 5.40 | 6.90 | 6.15 | 6.86 | -0.35 | -4.86% | 0.23 | 1 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:57 PM EST |
| 27.00 | 6.10 | 7.40 | 6.75 | 7.83 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:57 PM EST |
| 27.50 | 6.60 | 7.90 | 7.25 | 8.26 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:57 PM EST |
| 28.00 | 6.95 | 8.40 | 7.68 | 8.74 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:57 PM EST |
| 29.00 | 8.10 | 9.40 | 8.75 | % | 0.30 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 30.00 | 9.05 | 10.40 | 9.73 | 9.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/14/2026 3:59:57 PM EST |
| 32.50 | 11.60 | 12.90 | 12.25 | 13.23 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/14/2026 3:59:57 PM EST |
| 35.00 | 14.10 | 15.40 | 14.75 | 16.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/14/2026 3:59:57 PM EST |
| 37.50 | 15.90 | 17.90 | 16.90 | % | 0.45 | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 40.00 | 19.05 | 20.40 | 19.73 | % | 0.49 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 42.50 | 21.45 | 22.90 | 22.18 | 24.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/14/2026 3:59:57 PM EST |
| 45.00 | 24.10 | 25.40 | 24.75 | % | 0.55 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:57 PM EST | |||
| 47.50 | 26.55 | 27.90 | 27.23 | 21.88 | 0.00 | 0.00% | 0.57 | 0 | 0 | 9.26 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 10/14/2026 3:59:57 PM EST |
| 50.00 | 29.10 | 30.40 | 29.75 | 28.72 | 0.00 | 0.00% | 0.59 | 0 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 10/14/2026 3:59:57 PM EST |