Options Chain for CHEWY INC CL A (CHWY) - $23.35 as of 11/5/2026 7:07:31 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 | 9.20 | 10.15 | 9.68 | 9.59 | -1.10 | -10.29% | 0.74 | 25 | 30 | 7.02 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 13.50 | 8.65 | 9.65 | 9.15 | 9.15 | -0.85 | -8.50% | 0.68 | 27 | 31 | 6.63 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 14.00 | 8.20 | 9.15 | 8.68 | 9.02 | -0.54 | -5.65% | 0.62 | 3 | 56 | 6.25 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 14.50 | 7.70 | 8.85 | 8.28 | 8.33 | -0.79 | -8.67% | 0.57 | 5 | 55 | 7.23 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 15.00 | 7.30 | 8.20 | 7.75 | 7.55 | -1.00 | -11.70% | 0.52 | 20 | 19 | 5.90 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 15.50 | 7.00 | 7.75 | 7.38 | 7.11 | -1.02 | -12.55% | 0.48 | 15 | 8 | 5.85 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 16.00 | 6.35 | 7.10 | 6.73 | 6.57 | -1.05 | -13.78% | 0.42 | 4 | 11 | 4.43 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 16.50 | 5.75 | 6.80 | 6.28 | 6.14 | -1.06 | -14.73% | 0.38 | 6 | 16 | 5.37 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 17.00 | 5.20 | 6.25 | 5.73 | 5.79 | -0.94 | -13.97% | 0.34 | 7 | 15 | 4.76 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 17.50 | 5.05 | 5.80 | 5.43 | 5.15 | -1.13 | -18.00% | 0.31 | 12 | 15 | 4.64 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 18.00 | 4.60 | 5.25 | 4.93 | 4.86 | -0.74 | -13.22% | 0.27 | 14 | 28 | 4.06 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 18.50 | 4.05 | 5.65 | 4.85 | 4.22 | -0.78 | -15.60% | 0.26 | 1 | 37 | 6.70 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 19.00 | 3.60 | 4.15 | 3.88 | 3.81 | -0.69 | -15.34% | 0.20 | 5 | 362 | 2.94 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 19.50 | 2.96 | 3.70 | 3.33 | 3.09 | -0.96 | -23.71% | 0.17 | 4 | 90 | 2.86 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 20.00 | 2.60 | 3.10 | 2.85 | 2.75 | -0.90 | -24.66% | 0.14 | 11 | 262 | 2.10 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 20.50 | 1.91 | 2.62 | 2.27 | 2.10 | -1.20 | -36.37% | 0.11 | 6 | 117 | 1.91 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 21.00 | 1.98 | 2.08 | 2.03 | 1.99 | -0.65 | -24.63% | 0.10 | 13 | 778 | 1.45 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 21.50 | 1.11 | 1.60 | 1.36 | 1.00 | -1.01 | -50.25% | 0.06 | 12 | 206 | 1.25 | 0.97 | 0.15 | -0.02 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 22.00 | 0.83 | 1.11 | 0.97 | 0.95 | -0.56 | -37.09% | 0.04 | 243 | 1,661 | 0.98 | 0.88 | 0.26 | -0.07 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 22.50 | 0.57 | 0.71 | 0.64 | 0.52 | -0.55 | -51.41% | 0.03 | 85 | 772 | 0.75 | 0.73 | 0.43 | -0.11 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 23.00 | 0.27 | 0.41 | 0.34 | 0.29 | -0.31 | -51.67% | 0.01 | 110 | 1,126 | 0.75 | 0.49 | 0.49 | -0.14 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 23.50 | 0.08 | 0.18 | 0.13 | 0.10 | -0.27 | -72.98% | 0.01 | 65 | 679 | 0.68 | 0.28 | 0.39 | -0.13 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 24.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 44 | 686 | 0.69 | 0.14 | 0.24 | -0.06 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 1,375 | 614 | 0.88 | 0.05 | 0.12 | -0.02 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 572 | 1.37 | 0.01 | 0.04 | 0.00 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 40 | 1.11 | 0.00 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 31 | 1.70 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.98 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 28 | 2.07 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.73 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 15 | 2.50 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 99 | 2.79 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 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 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.76 | 0.38 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/5/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/5/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/5/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.31 | -79.49% | 0.01 | 2 | 24 | 5.06 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.13 | -0.34 | -72.34% | 0.00 | 2 | 26 | 4.01 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 6.71 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/5/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 80 | 6.28 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 82 | 5.85 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 76 | 5.42 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 64 | 3.09 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.95 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 171 | 1.71 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 377 | 2.36 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 21.00 | 0.01 | 0.10 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 24 | 403 | 1.17 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 21.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 17 | 75 | 0.82 | -0.03 | 0.15 | -0.02 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 22.00 | 0.01 | 0.07 | 0.04 | 0.08 | +0.05 | +166.67% | 0.00 | 42 | 51 | 0.63 | -0.12 | 0.26 | -0.07 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 22.50 | 0.07 | 0.35 | 0.21 | 0.16 | +0.06 | +60.00% | 0.01 | 18 | 38 | 0.82 | -0.27 | 0.43 | -0.11 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 23.00 | 0.21 | 0.44 | 0.33 | 0.41 | +0.23 | +127.78% | 0.01 | 54 | 48 | 0.63 | -0.51 | 0.49 | -0.14 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 23.50 | 0.56 | 1.06 | 0.81 | 1.15 | +0.77 | +202.64% | 0.03 | 8 | 84 | 0.95 | -0.72 | 0.39 | -0.13 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 24.00 | 0.98 | 2.04 | 1.51 | 0.77 | 0.00 | 0.00% | 0.06 | 0 | 9 | 2.99 | -0.86 | 0.24 | -0.06 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 24.50 | 0.61 | 2.35 | 1.48 | 2.72 | 0.00 | 0.00% | 0.06 | 0 | 8 | 2.94 | -0.95 | 0.12 | -0.02 | 11/2/2026 | 11/5/2026 3:59:51 PM EST |
| 25.00 | 1.80 | 2.90 | 2.35 | % | 0.09 | 0 | 0 | 3.38 | -0.99 | 0.04 | 0.00 | 11/5/2026 3:59:51 PM EST | |||
| 25.50 | 1.55 | 3.30 | 2.43 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 3.46 | -1.00 | 0.01 | 0.00 | 11/3/2026 | 11/5/2026 3:59:51 PM EST |
| 26.00 | 2.80 | 3.75 | 3.28 | 2.22 | 0.00 | 0.00% | 0.13 | 0 | 27 | 3.62 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 26.50 | 3.40 | 4.25 | 3.83 | 4.89 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:51 PM EST |
| 27.00 | 3.65 | 4.80 | 4.23 | 3.81 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 28.00 | 3.80 | 5.90 | 4.85 | 4.74 | 0.00 | 0.00% | 0.17 | 0 | 1 | 5.02 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 29.00 | 4.80 | 6.80 | 5.80 | 6.83 | 0.00 | 0.00% | 0.20 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:51 PM EST |
| 30.00 | 5.65 | 7.95 | 6.80 | 9.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/5/2026 3:59:51 PM EST |