Options Chain for CHEWY INC CL A (CHWY) - $22.45 as of 11/9/2026 6:58:23 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 | 9.50 | 10.35 | 9.93 | 9.45 | % | 0.76 | 42 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST | |
| 13.50 | 8.85 | 9.95 | 9.40 | 9.01 | % | 0.70 | 46 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST | |
| 14.00 | 8.55 | 9.30 | 8.93 | 8.50 | +0.15 | +1.80% | 0.64 | 5 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 14.50 | 8.00 | 8.85 | 8.43 | 8.03 | +0.22 | +2.82% | 0.58 | 3 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 15.00 | 7.45 | 8.35 | 7.90 | 7.49 | +0.18 | +2.47% | 0.53 | 1 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 15.50 | 7.00 | 7.75 | 7.38 | 7.10 | +0.29 | +4.26% | 0.48 | 2 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 16.00 | 6.50 | 7.25 | 6.88 | 6.60 | +4.02 | +155.82% | 0.43 | 6 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 16.50 | 6.00 | 6.80 | 6.40 | 6.17 | +0.36 | +6.20% | 0.39 | 5 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 17.00 | 5.55 | 6.25 | 5.90 | 5.65 | +0.33 | +6.21% | 0.35 | 5 | 4 | 2.16 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 17.50 | 4.95 | 5.80 | 5.38 | 4.95 | +0.58 | +13.28% | 0.31 | 2 | 9 | 2.13 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 18.00 | 4.50 | 5.25 | 4.88 | 4.59 | -0.03 | -0.65% | 0.27 | 6 | 15 | 1.83 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 18.50 | 4.00 | 4.75 | 4.38 | 4.18 | -0.18 | -4.13% | 0.24 | 5 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 19.00 | 3.50 | 4.30 | 3.90 | 3.67 | -0.05 | -1.35% | 0.21 | 6 | 9 | 1.63 | 0.99 | 0.01 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 19.50 | 3.15 | 3.70 | 3.43 | 3.05 | -0.03 | -0.98% | 0.18 | 1 | 41 | 1.25 | 0.98 | 0.02 | -0.01 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 20.00 | 2.75 | 3.20 | 2.98 | 2.78 | +0.16 | +6.11% | 0.15 | 4 | 54 | 1.10 | 0.97 | 0.04 | -0.02 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 20.50 | 2.20 | 2.77 | 2.49 | 2.31 | +0.10 | +4.53% | 0.12 | 9 | 114 | 1.10 | 0.94 | 0.07 | -0.03 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 21.00 | 1.75 | 2.28 | 2.02 | 1.70 | -0.03 | -1.74% | 0.10 | 59 | 170 | 0.96 | 0.89 | 0.10 | -0.05 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 21.50 | 1.22 | 1.83 | 1.53 | 1.28 | -0.02 | -1.54% | 0.07 | 1 | 77 | 0.87 | 0.84 | 0.14 | -0.06 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 22.00 | 1.16 | 1.40 | 1.28 | 1.24 | +0.32 | +34.79% | 0.06 | 69 | 221 | 0.62 | 0.76 | 0.19 | -0.07 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 22.50 | 0.83 | 1.04 | 0.94 | 0.86 | +0.23 | +36.51% | 0.04 | 157 | 373 | 0.63 | 0.66 | 0.25 | -0.07 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 23.00 | 0.53 | 0.60 | 0.57 | 0.59 | +0.18 | +43.91% | 0.02 | 254 | 476 | 0.55 | 0.53 | 0.29 | -0.07 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 23.50 | 0.35 | 0.42 | 0.39 | 0.37 | +0.11 | +42.31% | 0.02 | 741 | 318 | 0.59 | 0.39 | 0.29 | -0.07 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.03 | -11.54% | 0.01 | 344 | 323 | 0.55 | 0.25 | 0.25 | -0.05 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 24.50 | 0.09 | 0.13 | 0.11 | 0.12 | +0.03 | +33.34% | 0.00 | 97 | 170 | 0.56 | 0.16 | 0.18 | -0.04 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 25.00 | 0.05 | 0.08 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 131 | 260 | 0.58 | 0.10 | 0.12 | -0.03 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 95 | 0.65 | 0.05 | 0.07 | -0.02 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 23 | 42 | 0.59 | 0.03 | 0.05 | -0.01 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 18 | 1.02 | 0.01 | 0.02 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 25 | 0.70 | 0.01 | 0.01 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 42 | 1.03 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.08 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:00 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 | 0.20 | 0.10 | 0.52 | % | 0.01 | 3 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST | |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.97 | +0.80 | +470.59% | 0.01 | 2 | 24 | 3.49 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 14.50 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.40 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/9/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 71 | 4.31 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/9/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 71 | 4.07 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/9/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/9/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 119 | 3.61 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/9/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 88 | 3.39 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/9/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 18 | 1.45 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 21 | 1.51 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 18.50 | 0.01 | 0.03 | 0.02 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.05 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.22 | -84.62% | 0.00 | 29 | 77 | 1.07 | -0.01 | 0.01 | 0.00 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 19.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 87 | 0.83 | -0.02 | 0.02 | -0.01 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.11 | -84.62% | 0.00 | 17 | 69 | 0.98 | -0.03 | 0.04 | -0.02 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 148 | 121 | 0.89 | -0.06 | 0.07 | -0.03 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.12 | -66.67% | 0.00 | 45 | 54 | 0.66 | -0.11 | 0.10 | -0.05 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 21.50 | 0.05 | 0.24 | 0.15 | 0.11 | -0.16 | -59.26% | 0.01 | 51 | 149 | 0.68 | -0.16 | 0.14 | -0.06 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 22.00 | 0.05 | 0.38 | 0.22 | 0.23 | -0.24 | -51.07% | 0.01 | 34 | 73 | 0.62 | -0.24 | 0.19 | -0.07 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 22.50 | 0.28 | 0.38 | 0.33 | 0.33 | -0.28 | -45.91% | 0.01 | 33 | 35 | 0.60 | -0.34 | 0.25 | -0.07 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 23.00 | 0.38 | 0.78 | 0.58 | 0.51 | -0.35 | -40.70% | 0.03 | 17 | 1,186 | 0.64 | -0.47 | 0.29 | -0.07 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 23.50 | 0.70 | 0.86 | 0.78 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.55 | -0.61 | 0.29 | -0.07 | 11/4/2026 | 11/9/2026 4:00:00 PM EST |
| 24.00 | 1.04 | 1.26 | 1.15 | 1.48 | -0.40 | -21.28% | 0.05 | 3 | 7 | 0.57 | -0.75 | 0.25 | -0.05 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 24.50 | 1.21 | 2.40 | 1.81 | 1.99 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.60 | -0.84 | 0.18 | -0.04 | 11/6/2026 | 11/9/2026 4:00:00 PM EST |
| 25.00 | 1.83 | 2.43 | 2.13 | 2.42 | -0.68 | -21.94% | 0.09 | 3 | 0 | 1.23 | -0.90 | 0.12 | -0.03 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 25.50 | 1.96 | 3.00 | 2.48 | 2.83 | +0.77 | +37.38% | 0.10 | 1 | 1 | 1.46 | -0.95 | 0.07 | -0.02 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 26.00 | 2.69 | 3.50 | 3.10 | 3.48 | -1.69 | -32.69% | 0.12 | 1 | 0 | 1.60 | -0.97 | 0.05 | -0.01 | 11/9/2026 | 11/9/2026 4:00:00 PM EST |
| 26.50 | 3.20 | 4.70 | 3.95 | % | 0.15 | 0 | 0 | 2.56 | -0.99 | 0.02 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 27.00 | 3.80 | 4.75 | 4.28 | % | 0.16 | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 28.00 | 4.80 | 5.50 | 5.15 | % | 0.18 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 29.00 | 5.65 | 6.75 | 6.20 | % | 0.21 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST | |||
| 30.00 | 6.75 | 7.85 | 7.30 | % | 0.24 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:00 PM EST |