Options Chain for CHEWY INC CL A (CHWY) - $21.06 as of 11/1/2026 7:32:55 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 | 6.75 | 9.60 | 8.18 | % | 0.63 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 13.50 | 6.25 | 9.05 | 7.65 | % | 0.57 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 14.00 | 5.75 | 8.45 | 7.10 | % | 0.51 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 14.50 | 6.00 | 8.05 | 7.03 | % | 0.48 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 15.00 | 5.50 | 7.00 | 6.25 | 3.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 3:59:59 PM EST |
| 15.50 | 5.00 | 6.50 | 5.75 | % | 0.37 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 16.00 | 3.80 | 6.25 | 5.03 | % | 0.31 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 16.50 | 3.05 | 5.80 | 4.43 | % | 0.27 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 17.00 | 2.94 | 4.45 | 3.70 | % | 0.22 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 17.50 | 2.64 | 4.85 | 3.75 | 4.27 | 0.00 | 0.00% | 0.21 | 0 | 11 | 2.43 | 0.99 | 0.01 | 0.00 | 10/27/2026 | 10/30/2026 3:59:59 PM EST |
| 18.00 | 2.74 | 3.95 | 3.35 | 2.68 | 0.00 | 0.00% | 0.19 | 0 | 27 | 1.74 | 0.99 | 0.02 | -0.01 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 18.50 | 2.38 | 2.91 | 2.65 | 2.61 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.95 | 0.97 | 0.05 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 19.00 | 1.65 | 2.60 | 2.13 | 2.06 | 0.00 | 0.00% | 0.11 | 0 | 289 | 0.81 | 0.93 | 0.09 | -0.02 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 19.50 | 1.79 | 1.96 | 1.88 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 87 | 0.70 | 0.88 | 0.13 | -0.03 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 20.00 | 1.28 | 1.92 | 1.60 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 367 | 0.68 | 0.80 | 0.18 | -0.03 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 20.50 | 0.94 | 1.32 | 1.13 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 157 | 0.56 | 0.71 | 0.22 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 21.00 | 0.69 | 0.85 | 0.77 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 836 | 0.52 | 0.59 | 0.25 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 21.50 | 0.34 | 0.56 | 0.45 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 253 | 0.46 | 0.46 | 0.25 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 22.00 | 0.30 | 0.45 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1,276 | 0.56 | 0.35 | 0.23 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 22.50 | 0.18 | 0.25 | 0.22 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 271 | 0.53 | 0.25 | 0.19 | -0.03 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 23.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,096 | 0.53 | 0.17 | 0.15 | -0.03 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 23.50 | 0.05 | 0.09 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.52 | 0.11 | 0.11 | -0.02 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 24.00 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.55 | 0.07 | 0.07 | -0.02 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.66 | 0.04 | 0.05 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.04 | 0.02 | 0.03 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 0.74 | 0.37 | % | 0.01 | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.17 | 0.01 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 26.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.22 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 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 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 24 | 3.26 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/30/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 209 | 2.87 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.50 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.32 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.15 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.20 | -0.01 | 0.01 | 0.00 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.14 | -0.01 | 0.02 | -0.01 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.75 | -0.03 | 0.05 | -0.01 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 19.00 | 0.04 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.57 | -0.07 | 0.09 | -0.02 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 19.50 | 0.08 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.57 | -0.12 | 0.13 | -0.03 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 20.00 | 0.08 | 0.23 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.52 | -0.20 | 0.18 | -0.03 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 20.50 | 0.14 | 0.46 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.53 | -0.29 | 0.22 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 21.00 | 0.45 | 0.63 | 0.54 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 416 | 0.58 | -0.41 | 0.25 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 21.50 | 0.48 | 1.02 | 0.75 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.54 | -0.54 | 0.25 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 22.00 | 0.99 | 1.51 | 1.25 | 1.26 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.71 | -0.65 | 0.23 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 22.50 | 0.99 | 2.13 | 1.56 | 2.01 | 0.00 | 0.00% | 0.07 | 0 | 24 | 1.15 | -0.75 | 0.19 | -0.03 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 23.00 | 1.51 | 2.80 | 2.16 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.44 | -0.83 | 0.15 | -0.03 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 23.50 | 2.17 | 3.50 | 2.84 | 2.63 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.75 | -0.89 | 0.11 | -0.02 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 24.00 | 2.50 | 4.05 | 3.28 | 5.84 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.92 | -0.93 | 0.07 | -0.02 | 10/2/2026 | 10/30/2026 3:59:59 PM EST |
| 24.50 | 2.80 | 4.35 | 3.58 | % | 0.15 | 0 | 0 | 1.86 | -0.96 | 0.05 | -0.01 | 10/30/2026 3:59:59 PM EST | |||
| 25.00 | 3.45 | 4.35 | 3.90 | % | 0.16 | 0 | 0 | 1.47 | -0.98 | 0.03 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 25.50 | 3.65 | 4.90 | 4.28 | % | 0.17 | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 26.00 | 4.65 | 5.30 | 4.98 | 5.22 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 26.50 | 4.85 | 6.25 | 5.55 | 5.26 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:59 PM EST |
| 27.00 | 5.65 | 6.30 | 5.98 | 6.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 28.00 | 6.50 | 8.00 | 7.25 | % | 0.26 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 29.00 | 7.65 | 9.20 | 8.43 | 8.22 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 30.00 | 7.75 | 10.30 | 9.03 | 9.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |