Options Chain for CHEWY INC CL A (CHWY) - $21.33 as of 10/22/2026 2:57:02 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 | 9.10 | 10.75 | 9.93 | 8.95 | % | 0.76 | 2 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:45 PM EST | |
| 14.00 | 7.75 | 8.90 | 8.33 | 5.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/22/2026 3:59:45 PM EST |
| 15.00 | 5.95 | 8.75 | 7.35 | % | 0.49 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:45 PM EST | |||
| 16.00 | 5.70 | 7.35 | 6.53 | % | 0.41 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:45 PM EST | |||
| 16.50 | 5.45 | 6.25 | 5.85 | % | 0.35 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/22/2026 3:59:45 PM EST | |||
| 17.00 | 5.00 | 6.25 | 5.63 | 2.90 | 0.00 | 0.00% | 0.33 | 0 | 11 | 2.45 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/22/2026 3:59:45 PM EST |
| 17.50 | 4.50 | 5.75 | 5.13 | 2.65 | 0.00 | 0.00% | 0.29 | 0 | 27 | 2.28 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 3:59:45 PM EST |
| 18.00 | 4.10 | 5.10 | 4.60 | 2.70 | 0.00 | 0.00% | 0.26 | 0 | 40 | 1.95 | 0.99 | 0.01 | 0.00 | 10/19/2026 | 10/22/2026 3:59:45 PM EST |
| 18.50 | 3.25 | 4.85 | 4.05 | 3.10 | 0.00 | 0.00% | 0.22 | 0 | 57 | 2.06 | 0.99 | 0.01 | 0.00 | 10/20/2026 | 10/22/2026 3:59:45 PM EST |
| 19.00 | 3.00 | 4.35 | 3.68 | 2.33 | 0.00 | 0.00% | 0.19 | 0 | 113 | 1.90 | 0.98 | 0.03 | -0.01 | 10/21/2026 | 10/22/2026 3:59:45 PM EST |
| 19.50 | 2.60 | 3.20 | 2.90 | 2.78 | +0.89 | +47.09% | 0.15 | 17 | 439 | 1.07 | 0.96 | 0.05 | -0.01 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 20.00 | 2.28 | 2.63 | 2.46 | 2.45 | +0.95 | +63.34% | 0.12 | 74 | 1,339 | 0.87 | 0.92 | 0.08 | -0.02 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 20.50 | 1.61 | 2.23 | 1.92 | 1.11 | 0.00 | 0.00% | 0.09 | 0 | 568 | 0.85 | 0.87 | 0.12 | -0.02 | 10/21/2026 | 10/22/2026 3:59:45 PM EST |
| 21.00 | 1.44 | 1.65 | 1.55 | 1.52 | +0.63 | +70.79% | 0.07 | 61 | 374 | 0.52 | 0.80 | 0.16 | -0.03 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 21.50 | 1.07 | 1.26 | 1.17 | 1.16 | +0.57 | +96.61% | 0.05 | 161 | 310 | 0.51 | 0.71 | 0.21 | -0.03 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 22.00 | 0.76 | 0.94 | 0.85 | 0.87 | +0.52 | +148.58% | 0.04 | 229 | 333 | 0.51 | 0.60 | 0.25 | -0.04 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 22.50 | 0.49 | 0.74 | 0.62 | 0.59 | +0.35 | +145.84% | 0.03 | 150 | 397 | 0.52 | 0.47 | 0.25 | -0.04 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 23.00 | 0.36 | 0.41 | 0.39 | 0.39 | +0.24 | +160.00% | 0.02 | 661 | 250 | 0.49 | 0.36 | 0.23 | -0.04 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 23.50 | 0.22 | 0.27 | 0.25 | 0.27 | +0.13 | +92.86% | 0.01 | 101 | 227 | 0.50 | 0.26 | 0.20 | -0.03 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 24.00 | 0.13 | 0.24 | 0.19 | 0.13 | +0.08 | +160.00% | 0.01 | 44 | 139 | 0.53 | 0.19 | 0.16 | -0.03 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 24.50 | 0.02 | 0.31 | 0.17 | 0.08 | +0.05 | +166.67% | 0.01 | 20 | 23 | 0.56 | 0.13 | 0.12 | -0.02 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 25.00 | 0.02 | 0.25 | 0.14 | 0.06 | +0.02 | +50.00% | 0.01 | 81 | 109 | 0.62 | 0.09 | 0.09 | -0.02 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 25.50 | 0.00 | 0.24 | 0.12 | 0.04 | +0.03 | +300.00% | 0.00 | 17 | 32 | 0.87 | 0.05 | 0.06 | -0.01 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 64 | 0.61 | 0.03 | 0.04 | -0.01 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 26.50 | 0.00 | 0.13 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 55 | 0.86 | 0.02 | 0.02 | 0.00 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.06 | -0.14 | -70.00% | 0.00 | 4 | 75 | 0.64 | 0.01 | 0.02 | 0.00 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 3:59:45 PM EST |
| 29.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 187 | 2.21 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 608 | 0.93 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:45 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 | 0.40 | 0.20 | 0.36 | +0.28 | +350.00% | 0.02 | 1 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.41 | +0.28 | +215.39% | 0.01 | 1 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 15.00 | 0.00 | 0.74 | 0.37 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.90 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 319 | 2.58 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:45 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.41 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/22/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 110 | 2.25 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:45 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.12 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:45 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 394 | 0.73 | -0.01 | 0.01 | 0.00 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.91 | -0.01 | 0.01 | 0.00 | 10/21/2026 | 10/22/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 45 | 0.66 | -0.02 | 0.03 | -0.01 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 19.50 | 0.02 | 0.26 | 0.14 | 0.05 | -0.10 | -66.67% | 0.01 | 7 | 103 | 0.73 | -0.04 | 0.05 | -0.01 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 20.00 | 0.01 | 0.29 | 0.15 | 0.09 | -0.13 | -59.10% | 0.01 | 34 | 208 | 0.62 | -0.08 | 0.08 | -0.02 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 20.50 | 0.08 | 0.15 | 0.12 | 0.11 | -0.22 | -66.67% | 0.01 | 29 | 65 | 0.48 | -0.13 | 0.12 | -0.02 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 21.00 | 0.03 | 0.35 | 0.19 | 0.22 | -0.31 | -58.50% | 0.01 | 135 | 1,032 | 0.48 | -0.20 | 0.16 | -0.03 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 21.50 | 0.27 | 0.38 | 0.33 | 0.34 | -0.36 | -51.43% | 0.02 | 173 | 55 | 0.51 | -0.29 | 0.21 | -0.03 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 22.00 | 0.45 | 0.56 | 0.51 | 0.56 | -0.51 | -47.67% | 0.02 | 75 | 32 | 0.51 | -0.40 | 0.25 | -0.04 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 22.50 | 0.23 | 0.86 | 0.55 | 0.79 | -3.11 | -79.75% | 0.02 | 2 | 1 | 0.35 | -0.53 | 0.25 | -0.04 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 23.00 | 0.82 | 1.35 | 1.09 | 1.06 | -0.82 | -43.62% | 0.05 | 7 | 4 | 0.52 | -0.64 | 0.23 | -0.04 | 10/22/2026 | 10/22/2026 3:59:45 PM EST |
| 23.50 | 1.04 | 1.75 | 1.40 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.79 | -0.74 | 0.20 | -0.03 | 10/21/2026 | 10/22/2026 3:59:45 PM EST |
| 24.00 | 1.56 | 3.20 | 2.38 | 2.78 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.67 | -0.81 | 0.16 | -0.03 | 10/21/2026 | 10/22/2026 3:59:45 PM EST |
| 24.50 | 1.96 | 3.65 | 2.81 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.75 | -0.87 | 0.12 | -0.02 | 9/25/2026 | 10/22/2026 3:59:45 PM EST |
| 25.00 | 2.39 | 3.95 | 3.17 | 4.22 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.72 | -0.91 | 0.09 | -0.02 | 10/16/2026 | 10/22/2026 3:59:45 PM EST |
| 25.50 | 3.10 | 3.65 | 3.38 | 3.55 | % | 0.13 | 9 | 0 | 1.14 | -0.95 | 0.06 | -0.01 | 10/22/2026 | 10/22/2026 3:59:45 PM EST | |
| 26.00 | 3.50 | 5.15 | 4.33 | 5.26 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.09 | -0.97 | 0.04 | -0.01 | 10/16/2026 | 10/22/2026 3:59:45 PM EST |
| 26.50 | 4.05 | 5.65 | 4.85 | % | 0.18 | 0 | 0 | 2.19 | -0.98 | 0.02 | 0.00 | 10/22/2026 3:59:45 PM EST | |||
| 27.00 | 4.50 | 6.15 | 5.33 | % | 0.20 | 0 | 0 | 2.29 | -0.99 | 0.02 | 0.00 | 10/22/2026 3:59:45 PM EST | |||
| 28.00 | 5.55 | 7.15 | 6.35 | % | 0.23 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:45 PM EST | |||
| 29.00 | 5.95 | 8.15 | 7.05 | % | 0.24 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:45 PM EST | |||
| 30.00 | 6.90 | 9.15 | 8.03 | % | 0.27 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:45 PM EST |