Quote for CHWY (CHEWY INC)

Data as of Oct 28, 2026

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

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Dec 18 '26 17.50	2.10	1.38	7.57%	2	0.54
Jan 15 '27 17.50	2.41	1.69	9.28%	3	0.54
Jan 21 '28 17.50	5.10	4.38	24.04%	15	0.54
Apr 16 '27 17.50	3.20	2.48	13.61%	6	0.54

Straddles

Call	Put	Price	ITM
Jan 19 '29 17.50	Jan 19 '29 17.50	11.01	0.72
Jan 21 '28 17.50	Jan 21 '28 17.50	8.56	0.72
Dec 18 '26 17.50	Dec 18 '26 17.50	3.37	0.72
Apr 16 '27 17.50	Apr 16 '27 17.50	5.39	0.72

Bull Put Spreads

Short	Long	Credit	Width
Oct 16 '26 19.50	Oct 16 '26 18.00	1.09	1.50
Oct 16 '26 19.50	Oct 16 '26 17.50	1.27	2.00
Oct 16 '26 19.50	Oct 16 '26 18.50	0.81	1.00
Oct 16 '26 19.50	Oct 16 '26 19.00	0.47	0.50

Bear Call Spreads

Short	Long	Credit	Width
Oct 16 '26 17.50	Oct 16 '26 18.50	0.65	1.00
Oct 16 '26 17.50	Oct 16 '26 18.00	0.40	0.50
Oct 16 '26 17.50	Oct 16 '26 19.00	0.79	1.50
Oct 16 '26 17.50	Oct 16 '26 19.50	0.88	2.00

Bull Call Spreads

Short	Long	Debit	Width
Oct 16 '26 17.50	Oct 16 '26 17.00	-0.22	0.50
Oct 16 '26 19.50	Oct 16 '26 17.00	-1.10	2.50
Oct 16 '26 19.00	Oct 16 '26 17.00	-1.01	2.00
Oct 16 '26 18.00	Oct 16 '26 17.00	-0.62	1.00

Bear Put Spreads

Short	Long	Debit	Width
Oct 16 '26 17.50	Oct 16 '26 18.00	-0.18	0.50
Oct 16 '26 17.50	Oct 16 '26 18.50	-0.46	1.00
Oct 16 '26 18.00	Oct 16 '26 18.50	-0.28	0.50
Oct 16 '26 17.50	Oct 16 '26 19.00	-0.80	1.50

Calendar Call Spreads

Short	Long	Debit	Months
Oct 16 '26 17.50	Nov 20 '26 17.50	-0.54	1
Dec 18 '26 17.50	Jan 19 '29 17.50	-4.80	25
Jan 15 '27 17.50	Jan 19 '29 17.50	-4.49	24
Jan 21 '28 17.50	Jan 19 '29 17.50	-1.80	12

Calendar Put Spreads

Short	Long	Debit	Months
Dec 18 '26 17.50	Mar 19 '27 17.50	-0.64	3
Jan 15 '27 17.50	Mar 19 '27 17.50	-0.39	2
Dec 18 '26 17.50	Jan 15 '27 17.50	-0.25	1
Dec 18 '26 17.50	Apr 16 '27 17.50	-0.92	4