CHWY Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

20.64

Change

-0.88

Open

21.37

Previous

21.52

High

21.47

Low

20.33

Bid

-

Ask

-

Volume

8,344,009

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.510

Hist Vol

0.467

Opt Volume

11,020

Open Int

226,399

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CHWY 261030C00019500	0.68	1.66	1.44	1.14	8	378	W	19.50	CHWY 261030P00019500	0.00	0.34	0.07	0.00	3	122	W
CHWY 261030C00020000	0.55	0.87	0.72	0.66	15	1,271	W	20.00	CHWY 261030P00020000	0.03	0.19	0.21	0.02	65	259	W
CHWY 261030C00020500	0.34	0.52	0.42	0.28	54	561	W	20.50	CHWY 261030P00020500	0.07	0.40	0.42	0.14	201	144	W
CHWY 261030C00021000	0.15	0.21	0.17	0.07	159	412	W	21.00	CHWY 261030P00021000	0.36	0.64	0.61	0.43	25	1,111	W
CHWY 261030C00021500	0.00	0.24	0.07	0.01	163	489	W	21.50	CHWY 261030P00021500	0.84	1.24	1.04	0.87	9	117	W
CHWY 261030C00022000	0.02	0.05	0.02	0.00	221	540	W	22.00	CHWY 261030P00022000	1.02	2.55	0.78	1.36	0	69	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CHWY 261106C00019500	1.09	1.67	1.92	1.33	1	92	W	19.50	CHWY 261106P00019500	0.20	0.27	0.23	0.15	88	83	W
CHWY 261106C00020000	0.95	1.16	1.04	0.96	79	320	W	20.00	CHWY 261106P00020000	0.21	0.50	0.37	0.29	194	90	W
CHWY 261106C00020500	0.57	0.95	0.62	0.66	41	74	W	20.50	CHWY 261106P00020500	0.32	0.85	0.60	0.48	243	111	W
CHWY 261106C00021000	0.30	0.61	0.57	0.43	89	143	W	21.00	CHWY 261106P00021000	0.56	1.25	0.78	0.75	23	333	W
CHWY 261106C00021500	0.17	0.59	0.29	0.26	10	164	W	21.50	CHWY 261106P00021500	1.09	1.44	1.26	1.08	7	18	W
CHWY 261106C00022000	0.11	0.28	0.20	0.15	66	973	W	22.00	CHWY 261106P00022000	1.28	1.90	1.49	1.47	1	6	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CHWY 261113C00019500	1.32	1.93	2.45	1.55	0	43	W	19.50	CHWY 261113P00019500	0.26	0.61	0.42	0.28	196	144	W
CHWY 261113C00020000	0.94	1.49	1.81	1.21	0	54	W	20.00	CHWY 261113P00020000	0.25	0.81	0.56	0.44	2	52	W
CHWY 261113C00020500	0.75	1.08	0.87	0.92	31	97	W	20.50	CHWY 261113P00020500	0.49	1.20	0.75	0.65	5	34	W
CHWY 261113C00021000	0.47	0.91	0.68	0.68	7	69	W	21.00	CHWY 261113P00021000	0.72	1.36	0.66	0.90	0	20	W
CHWY 261113C00021500	0.27	0.70	0.54	0.48	1	37	W	21.50	CHWY 261113P00021500	1.14	1.69	0.87	1.20	0	1	W
CHWY 261113C00022000	0.10	0.64	0.57	0.34	1	171	W	22.00	CHWY 261113P00022000	1.00	2.41	1.01	1.55	0	6	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CHWY 261120C00019500	1.45	2.63	2.23	1.79	0	14	S	19.50	CHWY 261120P00019500	0.22	0.83	0.49	0.37	166	236	S
CHWY 261120C00020000	1.22	1.48	1.24	1.45	70	3,566	S	20.00	CHWY 261120P00020000	0.57	0.77	0.77	0.53	24	2,220	S
CHWY 261120C00020500	0.82	1.25	0.98	1.16	2	35	S	20.50	CHWY 261120P00020500	0.78	1.06	1.00	0.74	50	52	S
CHWY 261120C00021000	0.70	0.97	0.79	0.91	2	385	S	21.00	CHWY 261120P00021000	0.85	1.47	0.76	0.98	0	16	S
CHWY 261120C00021500	0.40	0.93	0.73	0.70	32	39	S	21.50	CHWY 261120P00021500	1.16	1.79	1.42	1.26	2	38	S
CHWY 261120C00022000	0.38	0.74	0.51	0.53	28	2,679	S	22.00	CHWY 261120P00022000	1.51	2.37	1.46	1.58	2	12	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CHWY 261127C00019500	1.52	2.70	2.23	2.04	1	19	W	19.50	CHWY 261127P00019500	0.33	0.80	0.60	0.43	91	29	W
CHWY 261127C00020000	0.74	1.65	2.49	1.71	0	31	W	20.00	CHWY 261127P00020000	0.63	1.05	0.85	0.59	2	46	W
CHWY 261127C00020500	0.59	1.52	1.47	1.41	10	43	W	20.50	CHWY 261127P00020500	0.75	1.16	0.77	0.78	2	2	W
CHWY 261127C00021000	0.76	1.08	1.07	1.16	16	96	W	21.00	CHWY 261127P00021000	0.68	1.78	0.84	1.01	0	5	W
CHWY 261127C00021500	0.55	1.05	0.75	0.93	27	29	W	21.50	CHWY 261127P00021500	1.34	1.88	1.59	1.27	1	2	W
CHWY 261127C00022000	0.30	0.70	0.63	0.74	7	213	W	22.00	CHWY 261127P00022000	1.30	2.38	1.61	1.57	2	255	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CHWY 261204C00019500	1.52	3.60	2.50	2.31	0	4	W	19.50	CHWY 261204P00019500	0.38	1.00	0.61	0.45	0	11	W
—	—	—	—	—	—	—	—	20.00	CHWY 261204P00020000	0.47	1.31	0.94	0.60	14	2	W
CHWY 261204C00020500	1.17	1.70	2.39	1.68	0	3	W	20.50	—	—	—	—	—	—	—	—
CHWY 261204C00021000	0.86	1.38	1.21	1.42	1	0	W	21.00	—	—	—	—	—	—	—	—
CHWY 261204C00021500	0.63	1.14	1.19	1.18	20	0	W	21.50	—	—	—	—	—	—	—	—
CHWY 261204C00022000	0.46	1.40	1.27	0.97	0	18	W	22.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CHWY 261218C00015000	5.35	6.90	7.40	6.71	0	117	S	15.00	CHWY 261218P00015000	0.07	0.20	0.18	0.01	25	2,824	S
CHWY 261218C00017500	3.20	4.25	4.90	4.49	0	934	S	17.50	CHWY 261218P00017500	0.35	0.64	0.53	0.12	41	8,054	S
CHWY 261218C00020000	1.82	2.46	2.00	2.61	4	5,069	S	20.00	CHWY 261218P00020000	1.13	1.50	1.38	0.57	182	2,582	S
CHWY 261218C00022500	0.93	1.24	0.99	1.30	152	3,189	S	22.50	CHWY 261218P00022500	2.64	2.85	2.77	1.58	3	2,218	S
CHWY 261218C00025000	0.23	0.63	0.45	0.55	60	3,594	S	25.00	CHWY 261218P00025000	4.60	5.10	4.80	3.16	6	2,591	S
CHWY 261218C00027500	0.18	0.35	0.23	0.21	11	1,082	S	27.50	CHWY 261218P00027500	6.50	7.30	6.30	5.13	0	271	S

Below are few quick-links for most popular options chains: