CHWY option chain Chewy, Inc.
Cboe delayed options data · as of 00:33 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±12.6% (21.19–27.30) · ATM IV 75.4% · P/C open interest 0.49
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 10.50 | 11.95 | 4 | 0.99 | 0.0034 | -0.004 | 12.5 | 0 | 0.0900 | 52 | 156.4% | -0.01 | 0.0034 | -0.005 | |||
| 9.00 | 10.45 | 0.99 | 0.0052 | -0.005 | 14 | 0 | 0.0800 | 129.9% | -0.01 | 0.0052 | -0.006 | |||||
| 8.00 | 9.45 | 25 | 0.98 | 0.0068 | -0.005 | 15 | 0 | 0.0400 | 851 | 115.4% | -0.02 | 0.0069 | -0.006 | |||
| 7.00 | 8.45 | 0.98 | 0.0092 | -0.006 | 16 | 0 | 0.0900 | 103.6% | -0.02 | 0.0092 | -0.007 | |||||
| 6.05 | 7.50 | 0.97 | 0.0128 | -0.007 | 17 | 0 | 0.1200 | 596 | 95.2% | -0.03 | 0.0128 | -0.008 | ||||
| 5.75 | 6.95 | 1,243 | 0.97 | 0.0154 | -0.008 | 17.5 | 0.0200 | 0.0500 | 3 | 1,795 | 80.6% | -0.03 | 0.0154 | -0.009 | ||
| 5.75 | 6.55 | 3 | 0.96 | 0.0190 | -0.009 | 18 | 0 | 0.1600 | 25 | 86.8% | -0.04 | 0.0190 | -0.010 | |||
| 4.60 | 6.15 | 0.95 | 0.0237 | -0.011 | 18.5 | 0.0400 | 0.1900 | 10 | 86.8% | -0.05 | 0.0237 | -0.012 | ||||
| 4.40 | 5.50 | 2 | 3 | 0.94 | 0.0297 | -0.014 | 19 | 0.0800 | 0.1400 | 5 | 92 | 79.1% | -0.06 | 0.0298 | -0.015 | |
| 3.85 | 5.10 | 1 | 0.92 | 0.0370 | -0.018 | 19.5 | 0.0900 | 0.2900 | 5 | 83.2% | -0.08 | 0.0371 | -0.018 | |||
| 4.05 | 4.65 | 5 | 9,885 | 60.7% | 0.90 | 0.0452 | -0.021 | 20 | 0.2000 | 0.2400 | 32 | 8,501 | 79.2% | -0.10 | 0.0453 | -0.022 |
| 2.93 | 4.15 | 0.87 | 0.0540 | -0.026 | 20.5 | 0.2400 | 0.4800 | 1 | 162 | 84.5% | -0.13 | 0.0541 | -0.026 | |||
| 3.25 | 3.75 | 6 | 64.9% | 0.83 | 0.0629 | -0.030 | 21 | 0.3000 | 0.4200 | 249 | 76.3% | -0.17 | 0.0630 | -0.030 | ||
| 2.97 | 3.40 | 1 | 4 | 71.9% | 0.80 | 0.0717 | -0.034 | 21.5 | 0.4200 | 0.5300 | 21 | 102 | 76.4% | -0.20 | 0.0719 | -0.035 |
| 2.47 | 3.10 | 15 | 70.0% | 0.75 | 0.0802 | -0.038 | 22 | 0.5400 | 0.7300 | 153 | 77.9% | -0.25 | 0.0804 | -0.038 | ||
| 2.46 | 2.60 | 11 | 10.4K | 75.4% | 0.71 | 0.0880 | -0.041 | 22.5 | 0.7100 | 0.8400 | 17 | 6,706 | 76.6% | -0.29 | 0.0883 | -0.041 |
| 2.13 | 2.28 | 41 | 74.8% | 0.66 | 0.0949 | -0.044 | 23 | 0.8700 | 1.09 | 8 | 146 | 77.5% | -0.34 | 0.0952 | -0.044 | |
| 1.87 | 1.95 | 3 | 114 | 74.5% | 0.61 | 0.1003 | -0.045 | 23.5 | 1.07 | 1.28 | 4 | 73 | 76.6% | -0.39 | 0.1006 | -0.046 |
| 1.55 | 1.82 | 71 | 91 | 76.3% | 0.56 | 0.1039 | -0.047 | 24 | 1.24 | 1.50 | 29 | 348 | 74.4% | -0.44 | 0.1042 | -0.047 |
| 1.30 | 1.45 | 114 | 72.6% | 0.51 | 0.1054 | -0.047 | 24.5 | 1.41 | 1.66 | 22 | 69.6% | -0.49 | 0.1057 | -0.047 | ||
| 1.09 | 1.25 | 71 | 6,930 | 72.8% | 0.46 | 0.1047 | -0.047 | 25 | 1.79 | 2.07 | 3 | 2,070 | 74.7% | -0.54 | 0.1051 | -0.047 |
| 0.9300 | 1.07 | 88 | 73.6% | 0.41 | 0.1021 | -0.046 | 25.5 | 2.16 | 2.38 | 1 | 76.0% | -0.59 | 0.1026 | -0.046 | ||
| 0.7400 | 1.02 | 27 | 1,849 | 75.8% | 0.36 | 0.0980 | -0.044 | 26 | 2.49 | 2.71 | 75.7% | -0.64 | 0.0985 | -0.044 | ||
| 0.6200 | 0.7900 | 159 | 74.0% | 0.32 | 0.0929 | -0.043 | 26.5 | 2.75 | 3.10 | 1 | 73.9% | -0.68 | 0.0934 | -0.043 | ||
| 0.5100 | 0.6700 | 149 | 74.3% | 0.28 | 0.0871 | -0.040 | 27 | 3.20 | 3.45 | 75.1% | -0.72 | 0.0876 | -0.040 | |||
| 0.3700 | 0.5900 | 4 | 5,242 | 73.9% | 0.24 | 0.0808 | -0.037 | 27.5 | 3.60 | 4.10 | 1,425 | 83.1% | -0.76 | 0.0813 | -0.037 | |
| 0.3400 | 0.5100 | 66 | 76.1% | 0.21 | 0.0741 | -0.034 | 28 | 4.00 | 5.25 | 105.5% | -0.79 | 0.0747 | -0.034 | |||
| 0.2400 | 0.3500 | 3 | 136 | 72.0% | 0.18 | 0.0673 | -0.031 | 28.5 | 4.40 | 5.65 | 105.9% | -0.82 | 0.0679 | -0.030 | ||
| 0.2200 | 0.4300 | 2 | 54 | 79.4% | 0.15 | 0.0605 | -0.027 | 29 | 4.80 | 6.20 | 110.3% | -0.85 | 0.0610 | -0.027 | ||
| 0.1900 | 0.2600 | 36 | 75.6% | 0.13 | 0.0538 | -0.024 | 29.5 | 5.30 | 6.55 | 111.2% | -0.88 | 0.0544 | -0.024 | |||
| 0.1500 | 0.2200 | 4 | 2,210 | 75.9% | 0.11 | 0.0477 | -0.022 | 30 | 5.80 | 6.60 | 4 | 1,333 | 101.2% | -0.90 | 0.0483 | -0.021 |
| 0 | 0.3400 | 65 | 82.5% | 0.08 | 0.0372 | -0.018 | 31 | 6.60 | 8.10 | 121.7% | -0.92 | 0.0380 | -0.017 | |||
| 0 | 0.1000 | 1 | 887 | 73.8% | 0.05 | 0.0264 | -0.014 | 32.5 | 8.20 | 9.05 | 52 | 117.9% | -0.95 | 0.0274 | -0.013 | |
| 0.0100 | 0.0500 | 1,130 | 82.0% | 0.03 | 0.0163 | -0.010 | 35 | 10.65 | 11.90 | 150.6% | -0.97 | 0.0178 | -0.010 | |||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 18, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs