Options Chain for CHEWY INC CL A (CHWY) - $21.52 as of 10/27/2026 8:42:26 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 | 8.15 | 9.60 | 8.88 | 8.20 | -0.50 | -5.75% | 0.68 | 3 | 3 | 6.54 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 14.00 | 7.20 | 7.70 | 7.45 | 7.32 | -0.46 | -5.92% | 0.53 | 6 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 15.00 | 6.10 | 6.85 | 6.48 | 6.39 | -0.45 | -6.58% | 0.43 | 4 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 16.00 | 5.20 | 5.95 | 5.58 | 5.28 | -0.54 | -9.28% | 0.35 | 4 | 3 | 4.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 16.50 | 4.70 | 6.15 | 5.43 | 4.85 | -0.68 | -12.30% | 0.33 | 2 | 2 | 4.37 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 17.00 | 4.25 | 4.90 | 4.58 | 4.25 | -0.63 | -12.91% | 0.27 | 2 | 13 | 2.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 17.50 | 3.60 | 4.30 | 3.95 | 3.82 | -0.42 | -9.91% | 0.23 | 2 | 29 | 2.08 | 0.99 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 18.00 | 3.20 | 3.80 | 3.50 | 3.37 | -0.44 | -11.55% | 0.19 | 5 | 40 | 1.87 | 0.98 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 18.50 | 2.83 | 3.35 | 3.09 | 2.86 | -0.41 | -12.54% | 0.17 | 11 | 53 | 1.78 | 0.98 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 19.00 | 2.23 | 3.05 | 2.64 | 2.35 | -0.48 | -16.97% | 0.14 | 8 | 113 | 1.95 | 0.97 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 19.50 | 1.84 | 2.68 | 2.26 | 1.95 | -0.23 | -10.55% | 0.12 | 51 | 419 | 1.92 | 0.96 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 1.43 | 1.89 | 1.66 | 1.53 | -0.20 | -11.57% | 0.08 | 35 | 1,293 | 1.21 | 0.88 | 0.14 | -0.06 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 20.50 | 0.98 | 1.49 | 1.24 | 1.00 | -0.36 | -26.48% | 0.06 | 9 | 564 | 1.13 | 0.79 | 0.20 | -0.08 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 21.00 | 0.68 | 1.35 | 1.02 | 0.65 | -0.35 | -35.00% | 0.05 | 6 | 416 | 0.88 | 0.69 | 0.29 | -0.08 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 21.50 | 0.31 | 0.50 | 0.41 | 0.41 | -0.34 | -45.34% | 0.02 | 176 | 433 | 0.47 | 0.54 | 0.38 | -0.08 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 22.00 | 0.15 | 0.45 | 0.30 | 0.24 | -0.26 | -52.00% | 0.01 | 270 | 405 | 0.61 | 0.35 | 0.36 | -0.07 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.16 | -57.15% | 0.00 | 304 | 743 | 0.50 | 0.21 | 0.26 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 23.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 405 | 565 | 0.55 | 0.11 | 0.17 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 131 | 534 | 0.64 | 0.05 | 0.09 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 114 | 325 | 0.65 | 0.03 | 0.05 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.16 | 0.08 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 63 | 1.23 | 0.01 | 0.02 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 195 | 0.86 | 0.00 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.58 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 68 | 1.23 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | 0.02 | -0.04 | -66.67% | 0.04 | 1 | 67 | 4.82 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.41 | +0.40 | +4,000.00% | 0.00 | 1 | 116 | 1.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.36 | +0.33 | +1,100.00% | 0.00 | 1 | 63 | 2.15 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.26 | 0.13 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 213 | 2.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 609 | 1.53 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 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 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.35 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 1 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.40 | +0.33 | +471.43% | 0.00 | 5 | 26 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.41 | +0.40 | +4,000.00% | 0.00 | 5 | 319 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 7 | 34 | 1.33 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 110 | 1.19 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 95 | 1.06 | -0.01 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 393 | 0.94 | -0.02 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 796 | 1.17 | -0.02 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 46 | 1.04 | -0.03 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.24 | 0.12 | 0.04 | +0.03 | +300.00% | 0.01 | 6 | 119 | 1.25 | -0.04 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 52 | 241 | 0.68 | -0.12 | 0.14 | -0.06 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 20.50 | 0.01 | 0.15 | 0.08 | 0.21 | +0.12 | +133.34% | 0.00 | 88 | 144 | 0.50 | -0.21 | 0.20 | -0.08 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 21.00 | 0.01 | 0.30 | 0.16 | 0.25 | +0.09 | +56.25% | 0.01 | 143 | 1,076 | 0.45 | -0.31 | 0.29 | -0.08 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 21.50 | 0.14 | 0.59 | 0.37 | 0.57 | +0.25 | +78.13% | 0.02 | 17 | 110 | 0.51 | -0.46 | 0.38 | -0.08 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 22.00 | 0.62 | 0.99 | 0.81 | 0.78 | +0.24 | +44.45% | 0.04 | 1 | 68 | 0.71 | -0.65 | 0.36 | -0.07 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 22.50 | 0.69 | 1.37 | 1.03 | 1.30 | +0.56 | +75.68% | 0.05 | 3 | 6 | 1.02 | -0.79 | 0.26 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 23.00 | 0.97 | 1.87 | 1.42 | 1.71 | +0.45 | +35.72% | 0.06 | 2 | 12 | 1.22 | -0.89 | 0.17 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 23.50 | 1.47 | 2.46 | 1.97 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.55 | -0.95 | 0.09 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 24.00 | 1.96 | 2.88 | 2.42 | 2.39 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.60 | -0.97 | 0.05 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 24.50 | 2.77 | 3.50 | 3.14 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.95 | -0.99 | 0.02 | 0.00 | 9/25/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 3.10 | 3.85 | 3.48 | 3.93 | +0.61 | +18.38% | 0.14 | 2 | 3 | 1.86 | -1.00 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 25.50 | 3.70 | 4.30 | 4.00 | 3.55 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.91 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 26.00 | 4.00 | 4.95 | 4.48 | 4.31 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 26.50 | 4.90 | 6.60 | 5.75 | 5.93 | +1.19 | +25.11% | 0.22 | 2 | 3 | 4.20 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 27.00 | 5.40 | 6.75 | 6.08 | 5.97 | +0.67 | +12.65% | 0.23 | 3 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 28.00 | 5.75 | 7.45 | 6.60 | 6.89 | % | 0.24 | 19 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST | |
| 29.00 | 6.65 | 8.35 | 7.50 | 7.51 | % | 0.26 | 18 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:56 PM EST | |
| 30.00 | 6.95 | 10.20 | 8.58 | % | 0.29 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |