Options Chain for CHEWY INC CL A (CHWY) - $21.58 as of 10/21/2026 9:00:15 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 | 8.25 | 8.80 | 8.53 | 8.43 | 0.00 | 0.00% | 0.66 | 0 | 18 | 4.43 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 14.00 | 6.95 | 7.85 | 7.40 | 7.42 | 0.00 | 0.00% | 0.53 | 0 | 22 | 4.07 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 15.00 | 6.05 | 6.95 | 6.50 | 6.49 | 0.00 | 0.00% | 0.43 | 0 | 17 | 5.22 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 16.00 | 5.05 | 6.05 | 5.55 | 5.55 | 0.00 | 0.00% | 0.35 | 0 | 33 | 4.80 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 16.50 | 4.65 | 5.50 | 5.08 | 4.97 | 0.00 | 0.00% | 0.31 | 0 | 40 | 3.19 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 17.00 | 4.30 | 4.80 | 4.55 | 4.55 | 0.00 | 0.00% | 0.27 | 0 | 15 | 2.49 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 17.50 | 3.80 | 4.25 | 4.03 | 4.15 | 0.00 | 0.00% | 0.23 | 0 | 11 | 2.15 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 18.00 | 3.45 | 3.70 | 3.58 | 3.40 | 0.00 | 0.00% | 0.20 | 0 | 24 | 1.81 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 18.50 | 2.82 | 3.30 | 3.06 | 3.07 | 0.00 | 0.00% | 0.17 | 0 | 83 | 1.83 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 19.00 | 2.20 | 2.82 | 2.51 | 2.51 | 0.00 | 0.00% | 0.13 | 0 | 72 | 1.65 | 1.00 | 0.04 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 19.50 | 1.83 | 2.29 | 2.06 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 104 | 1.38 | 0.97 | 0.08 | -0.01 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 20.00 | 1.37 | 1.71 | 1.54 | 1.54 | 0.00 | 0.00% | 0.08 | 0 | 374 | 1.02 | 0.90 | 0.15 | -0.04 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 20.50 | 1.01 | 1.24 | 1.13 | 1.14 | 0.00 | 0.00% | 0.06 | 0 | 224 | 0.54 | 0.82 | 0.23 | -0.05 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 21.00 | 0.66 | 0.78 | 0.72 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 793 | 0.53 | 0.69 | 0.33 | -0.06 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 21.50 | 0.38 | 0.55 | 0.47 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 591 | 0.58 | 0.52 | 0.38 | -0.07 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 22.00 | 0.21 | 0.25 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 932 | 0.54 | 0.33 | 0.35 | -0.06 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 22.50 | 0.02 | 0.15 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.47 | 0.17 | 0.24 | -0.04 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 23.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.52 | 0.07 | 0.13 | -0.02 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 934 | 0.67 | 0.03 | 0.05 | -0.01 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.74 | 0.01 | 0.02 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.08 | 0.00 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.95 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.64 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.25 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.56 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.76 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.12 | 0.06 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.83 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.12 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.28 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 765 | 2.26 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.07 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 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 | 0.24 | 0.12 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.82 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.46 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.11 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/20/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.44 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.75 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.39 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.89 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 398 | 1.02 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.14 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.44 | 0.00 | 0.04 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.07 | -0.03 | 0.08 | -0.01 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 20.00 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 377 | 0.64 | -0.10 | 0.15 | -0.04 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 20.50 | 0.04 | 0.24 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.62 | -0.18 | 0.23 | -0.05 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 21.00 | 0.16 | 0.46 | 0.31 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.68 | -0.31 | 0.33 | -0.06 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 21.50 | 0.18 | 0.47 | 0.33 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.43 | -0.48 | 0.38 | -0.07 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 22.00 | 0.48 | 0.97 | 0.73 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.85 | -0.67 | 0.35 | -0.06 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 22.50 | 0.95 | 1.27 | 1.11 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.78 | -0.83 | 0.24 | -0.04 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 23.00 | 0.64 | 3.25 | 1.95 | 4.86 | 0.00 | 0.00% | 0.08 | 0 | 0 | 3.00 | -0.93 | 0.13 | -0.02 | 10/6/2026 | 10/20/2026 4:00:03 PM EST |
| 23.50 | 1.60 | 2.41 | 2.01 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.36 | -0.97 | 0.05 | -0.01 | 9/8/2026 | 10/20/2026 4:00:03 PM EST |
| 24.00 | 1.96 | 4.10 | 3.03 | 6.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 3.22 | -0.99 | 0.02 | 0.00 | 10/1/2026 | 10/20/2026 4:00:03 PM EST |
| 24.50 | 2.60 | 4.25 | 3.43 | 3.51 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.94 | -1.00 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 25.00 | 3.05 | 4.80 | 3.93 | 3.92 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 25.50 | 3.55 | 5.30 | 4.43 | 4.43 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.77 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 26.00 | 3.40 | 6.05 | 4.73 | 4.81 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.87 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 26.50 | 3.95 | 6.70 | 5.33 | 5.24 | 0.00 | 0.00% | 0.20 | 0 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 27.00 | 4.65 | 6.80 | 5.73 | 5.83 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.83 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 27.50 | 5.20 | 7.20 | 6.20 | 6.26 | 0.00 | 0.00% | 0.23 | 0 | 4 | 3.82 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 28.00 | 5.40 | 8.15 | 6.78 | 7.39 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/20/2026 4:00:03 PM EST |
| 28.50 | 6.75 | 8.05 | 7.40 | 7.51 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 29.00 | 7.15 | 8.70 | 7.93 | 8.02 | 0.00 | 0.00% | 0.27 | 0 | 7 | 4.22 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |
| 30.00 | 8.25 | 9.65 | 8.95 | 8.95 | 0.00 | 0.00% | 0.30 | 0 | 14 | 4.39 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/20/2026 4:00:03 PM EST |