Options Chain for CHEWY INC CL A (CHWY) - $21.00 as of 10/19/2026 7:31:58 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 | 6.55 | 9.20 | 7.88 | 7.17 | 0.00 | 0.00% | 0.61 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 14.00 | 6.55 | 8.10 | 7.33 | 6.23 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 15.00 | 4.25 | 7.20 | 5.73 | 6.59 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 16.00 | 4.65 | 6.85 | 5.75 | 5.52 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 16.50 | 4.15 | 6.35 | 5.25 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 17.00 | 3.65 | 5.85 | 4.75 | 4.57 | 0.00 | 0.00% | 0.28 | 0 | 11 | 3.38 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 17.50 | 3.15 | 3.85 | 3.50 | 2.33 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.43 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:05 PM EST |
| 18.00 | 2.61 | 3.20 | 2.91 | 3.12 | 0.00 | 0.00% | 0.16 | 0 | 22 | 1.06 | 0.99 | 0.02 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 18.50 | 2.12 | 2.70 | 2.41 | 2.42 | 0.00 | 0.00% | 0.13 | 0 | 90 | 0.92 | 0.97 | 0.04 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 19.00 | 1.70 | 2.14 | 1.92 | 2.02 | 0.00 | 0.00% | 0.10 | 0 | 105 | 0.70 | 0.93 | 0.09 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 19.50 | 1.47 | 1.81 | 1.64 | 1.58 | 0.00 | 0.00% | 0.08 | 0 | 109 | 0.78 | 0.86 | 0.15 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 20.00 | 1.07 | 1.26 | 1.17 | 1.14 | 0.00 | 0.00% | 0.06 | 0 | 394 | 0.55 | 0.76 | 0.22 | -0.03 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 20.50 | 0.77 | 0.89 | 0.83 | 0.83 | 0.00 | 0.00% | 0.04 | 0 | 220 | 0.54 | 0.62 | 0.27 | -0.04 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 21.00 | 0.40 | 0.64 | 0.52 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 703 | 0.50 | 0.48 | 0.30 | -0.04 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 21.50 | 0.28 | 0.38 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 482 | 0.50 | 0.33 | 0.29 | -0.04 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 22.00 | 0.15 | 0.21 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 727 | 0.48 | 0.20 | 0.24 | -0.03 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 22.50 | 0.02 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.41 | 0.10 | 0.16 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.49 | 0.05 | 0.10 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 839 | 0.55 | 0.02 | 0.05 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.74 | 0.01 | 0.02 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.77 | 0.00 | 0.01 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.95 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.94 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.94 | 0.47 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 81 | 2.13 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.54 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.12 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.47 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.29 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:05 PM EST |
| 28.50 | 0.00 | 0.53 | 0.27 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.10 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 763 | 2.88 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 124 | 2.27 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 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 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4.07 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.19 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.88 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.28 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 77 | 2.10 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.98 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 401 | 1.02 | -0.01 | 0.02 | 0.00 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.87 | -0.03 | 0.04 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 19.00 | 0.04 | 0.27 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.65 | -0.07 | 0.09 | -0.01 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 19.50 | 0.04 | 0.14 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.45 | -0.14 | 0.15 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 20.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.45 | -0.24 | 0.22 | -0.03 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 20.50 | 0.12 | 0.52 | 0.32 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.42 | -0.38 | 0.27 | -0.04 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 21.00 | 0.45 | 0.66 | 0.56 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 131 | 0.43 | -0.52 | 0.30 | -0.04 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 21.50 | 0.71 | 0.94 | 0.83 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.39 | -0.67 | 0.29 | -0.04 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 22.00 | 0.79 | 1.51 | 1.15 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.77 | -0.80 | 0.24 | -0.03 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 22.50 | 1.47 | 1.98 | 1.73 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.88 | -0.90 | 0.16 | -0.02 | 10/16/2026 | 10/16/2026 4:00:05 PM EST |
| 23.00 | 0.95 | 2.75 | 1.85 | 4.86 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.27 | -0.95 | 0.10 | -0.01 | 10/6/2026 | 10/16/2026 4:00:05 PM EST |
| 23.50 | 1.47 | 3.20 | 2.34 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.35 | -0.98 | 0.05 | -0.01 | 9/8/2026 | 10/16/2026 4:00:05 PM EST |
| 24.00 | 1.95 | 3.70 | 2.83 | 6.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.46 | -0.99 | 0.02 | 0.00 | 10/1/2026 | 10/16/2026 4:00:05 PM EST |
| 24.50 | 2.25 | 4.85 | 3.55 | 6.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.20 | -1.00 | 0.01 | 0.00 | 9/28/2026 | 10/16/2026 4:00:05 PM EST |
| 25.00 | 2.63 | 5.70 | 4.17 | 3.73 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/16/2026 4:00:05 PM EST |
| 25.50 | 2.73 | 5.85 | 4.29 | 7.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/16/2026 4:00:05 PM EST |
| 26.00 | 3.90 | 6.35 | 5.13 | 7.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/16/2026 4:00:05 PM EST |
| 26.50 | 3.70 | 6.85 | 5.28 | % | 0.20 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 27.00 | 4.20 | 7.35 | 5.78 | 9.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/16/2026 4:00:05 PM EST |
| 27.50 | 6.10 | 7.85 | 6.98 | 9.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/16/2026 4:00:05 PM EST |
| 28.00 | 5.75 | 8.35 | 7.05 | % | 0.25 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 28.50 | 6.30 | 9.25 | 7.78 | % | 0.27 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:05 PM EST | |||
| 29.00 | 6.20 | 9.70 | 7.95 | 11.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/16/2026 4:00:05 PM EST |
| 30.00 | 7.20 | 10.65 | 8.93 | 11.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/16/2026 4:00:05 PM EST |