Options Chain for CHEWY INC CL A (CHWY) - $20.70 as of 10/15/2026 7:41:00 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 | 10.90 | 11.60 | 11.25 | 9.74 | 0.00 | 0.00% | 1.12 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:56 PM EST |
| 12.50 | 8.65 | 9.95 | 9.30 | 8.76 | +1.11 | +14.51% | 0.74 | 12 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 13.00 | 8.25 | 8.50 | 8.38 | 8.33 | +1.11 | +15.38% | 0.64 | 16 | 14 | 5.97 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 14.00 | 7.10 | 7.50 | 7.30 | 7.44 | +1.01 | +15.71% | 0.52 | 8 | 17 | 5.19 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 15.00 | 6.10 | 6.50 | 6.30 | 6.44 | +0.94 | +17.10% | 0.42 | 3 | 303 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 16.00 | 5.00 | 5.75 | 5.38 | 5.35 | +1.13 | +26.78% | 0.34 | 15 | 18 | 5.20 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 16.50 | 4.45 | 5.15 | 4.80 | 4.49 | +1.10 | +32.45% | 0.29 | 21 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 17.00 | 4.05 | 5.50 | 4.78 | 4.06 | +0.84 | +26.09% | 0.28 | 7 | 40 | 6.99 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 17.50 | 3.50 | 4.00 | 3.75 | 3.77 | +1.30 | +52.64% | 0.21 | 11 | 153 | 2.82 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 18.00 | 3.30 | 3.50 | 3.40 | 3.37 | +1.25 | +58.97% | 0.19 | 15 | 140 | 2.51 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 18.50 | 2.72 | 2.99 | 2.86 | 2.90 | +1.12 | +62.93% | 0.15 | 26 | 471 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 19.00 | 2.27 | 2.57 | 2.42 | 2.34 | +0.78 | +50.00% | 0.13 | 188 | 1,330 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 19.50 | 1.53 | 2.05 | 1.79 | 1.86 | +0.65 | +53.72% | 0.09 | 42 | 2,357 | 1.78 | 1.00 | 0.01 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 20.00 | 1.33 | 1.52 | 1.43 | 1.40 | +0.50 | +55.56% | 0.07 | 308 | 2,793 | 1.34 | 0.97 | 0.08 | -0.01 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 20.50 | 0.85 | 1.00 | 0.93 | 0.92 | +0.41 | +80.40% | 0.05 | 127 | 781 | 0.94 | 0.91 | 0.24 | -0.03 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 21.00 | 0.44 | 0.58 | 0.51 | 0.50 | +0.21 | +72.42% | 0.02 | 263 | 1,040 | 0.64 | 0.72 | 0.49 | -0.12 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 21.50 | 0.16 | 0.21 | 0.19 | 0.21 | +0.06 | +40.00% | 0.01 | 412 | 191 | 0.56 | 0.43 | 0.60 | -0.14 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 22.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.02 | +28.58% | 0.00 | 549 | 718 | 0.52 | 0.18 | 0.41 | -0.07 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 241 | 2,046 | 0.84 | 0.05 | 0.16 | -0.01 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 86 | 126 | 0.79 | 0.01 | 0.04 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 53 | 1.41 | 0.00 | 0.01 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 109 | 1.99 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.14 | 0.07 | 0.01 | -0.35 | -97.23% | 0.00 | 4 | 39 | 2.14 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 3,271 | 1.56 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.41 | -97.62% | 0.00 | 5 | 22 | 2.30 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.40 | -97.57% | 0.00 | 3 | 10 | 2.87 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 26.50 | 0.00 | 0.16 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.06 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 23 | 5.32 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 1,187 | 2.10 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 5.78 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 18 | 3.13 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.08 | +0.07 | +700.00% | 0.00 | 3 | 1,158 | 3.15 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.14 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 425 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 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 | 10/15/2026 3:59:56 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 | 10/15/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.01 | -0.11 | -91.67% | 0.01 | 1 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 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 | 10/15/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 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 | 10/15/2026 3:59:56 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 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/15/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,783 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 1.16 | 0.58 | 0.06 | -0.31 | -83.79% | 0.04 | 3 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.39 | +0.38 | +3,800.00% | 0.01 | 2 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 2.96 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,598 | 2.47 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.27 | 0.14 | 0.01 | -0.37 | -97.37% | 0.01 | 5 | 33 | 4.35 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 239 | 3.17 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 7,713 | 1.78 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 487 | 2.43 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 209 | 1.80 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 718 | 1.13 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 64 | 1,757 | 1.27 | 0.00 | 0.01 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 136 | 1,957 | 0.81 | -0.03 | 0.08 | -0.01 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.25 | -89.29% | 0.00 | 50 | 60 | 1.06 | -0.09 | 0.24 | -0.03 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 21.00 | 0.07 | 0.17 | 0.12 | 0.15 | -0.42 | -73.69% | 0.01 | 122 | 10 | 0.59 | -0.28 | 0.49 | -0.12 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 21.50 | 0.21 | 0.44 | 0.33 | 0.31 | -1.75 | -84.96% | 0.02 | 36 | 1 | 0.56 | -0.57 | 0.60 | -0.14 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 22.00 | 0.58 | 1.26 | 0.92 | 0.71 | -1.74 | -71.02% | 0.04 | 9 | 1 | 2.04 | -0.82 | 0.41 | -0.07 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 22.50 | 0.95 | 1.35 | 1.15 | 1.15 | -1.25 | -52.09% | 0.05 | 19 | 450 | 1.41 | -0.95 | 0.16 | -0.01 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 23.00 | 1.27 | 1.92 | 1.60 | 1.31 | -2.16 | -62.25% | 0.07 | 5 | 2 | 1.92 | -0.99 | 0.04 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 23.50 | 1.74 | 2.99 | 2.37 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 10 | 3.71 | -1.00 | 0.01 | 0.00 | 10/13/2026 | 10/15/2026 3:59:56 PM EST |
| 24.00 | 2.22 | 3.45 | 2.84 | 4.46 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:56 PM EST |
| 24.50 | 2.74 | 3.95 | 3.35 | 4.63 | 0.00 | 0.00% | 0.14 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:56 PM EST |
| 25.00 | 3.20 | 4.50 | 3.85 | 5.34 | 0.00 | 0.00% | 0.15 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 3:59:56 PM EST |
| 25.50 | 3.65 | 4.95 | 4.30 | 5.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 4.82 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:56 PM EST |
| 26.00 | 4.20 | 5.45 | 4.83 | 6.78 | 0.00 | 0.00% | 0.19 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 3:59:56 PM EST |
| 26.50 | 4.80 | 5.95 | 5.38 | 6.86 | 0.00 | 0.00% | 0.20 | 0 | 1 | 5.34 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 3:59:56 PM EST |
| 27.00 | 5.30 | 6.50 | 5.90 | 5.86 | -1.97 | -25.16% | 0.22 | 2 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 27.50 | 5.70 | 6.85 | 6.28 | 6.29 | -1.97 | -23.85% | 0.23 | 2 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 3:59:56 PM EST |
| 28.00 | 6.30 | 7.55 | 6.93 | 8.74 | 0.00 | 0.00% | 0.25 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 3:59:56 PM EST |
| 29.00 | 7.30 | 8.55 | 7.93 | % | 0.27 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 30.00 | 8.10 | 9.50 | 8.80 | 9.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/15/2026 3:59:56 PM EST |
| 32.50 | 10.60 | 12.00 | 11.30 | 13.23 | 0.00 | 0.00% | 0.35 | 0 | 0 | 7.97 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/15/2026 3:59:56 PM EST |
| 35.00 | 13.20 | 14.50 | 13.85 | 16.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/15/2026 3:59:56 PM EST |
| 37.50 | 15.60 | 17.00 | 16.30 | % | 0.43 | 0 | 0 | 9.53 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 40.00 | 18.20 | 19.50 | 18.85 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 42.50 | 20.70 | 22.00 | 21.35 | 24.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/15/2026 3:59:56 PM EST |
| 45.00 | 23.10 | 24.50 | 23.80 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 3:59:56 PM EST | |||
| 47.50 | 25.70 | 27.00 | 26.35 | 21.88 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 10/15/2026 3:59:56 PM EST |
| 50.00 | 28.10 | 29.50 | 28.80 | 28.72 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 10/15/2026 3:59:56 PM EST |