Options Chain for CHEWY INC CL A (CHWY) - $18.26 as of 9/30/2026 3:49:52 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 | 4.80 | 6.20 | 5.50 | 5.45 | 0.00 | 0.00% | 0.42 | 0 | 9 | 2.95 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 3:59:53 PM EST |
| 14.00 | 4.15 | 5.50 | 4.83 | % | 0.35 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:53 PM EST | |||
| 15.00 | 3.15 | 4.15 | 3.65 | 3.51 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.08 | 1.00 | 0.01 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 16.00 | 1.57 | 3.05 | 2.31 | 2.55 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.58 | 0.96 | 0.06 | -0.01 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 16.50 | 1.16 | 3.40 | 2.28 | 1.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.29 | 0.91 | 0.11 | -0.01 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 17.00 | 1.21 | 1.86 | 1.54 | 1.71 | +0.21 | +14.00% | 0.09 | 9 | 17 | 1.02 | 0.84 | 0.18 | -0.02 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 17.50 | 0.75 | 1.27 | 1.01 | 1.25 | +0.15 | +13.64% | 0.06 | 5 | 5 | 0.75 | 0.73 | 0.25 | -0.03 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 18.00 | 0.21 | 0.81 | 0.51 | 0.69 | -0.05 | -6.76% | 0.03 | 13 | 13 | 0.59 | 0.58 | 0.31 | -0.03 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 18.50 | 0.32 | 0.54 | 0.43 | 0.56 | -0.25 | -30.87% | 0.02 | 21 | 17 | 0.48 | 0.43 | 0.31 | -0.03 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 19.00 | 0.14 | 0.34 | 0.24 | 0.25 | -0.07 | -21.88% | 0.01 | 40 | 80 | 0.46 | 0.28 | 0.27 | -0.02 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 19.50 | 0.10 | 0.18 | 0.14 | 0.16 | -0.05 | -23.81% | 0.01 | 40 | 319 | 0.55 | 0.17 | 0.21 | -0.02 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 20.00 | 0.08 | 0.10 | 0.09 | 0.12 | -0.03 | -20.00% | 0.00 | 172 | 302 | 0.50 | 0.10 | 0.14 | -0.01 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 20.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 16 | 61 | 0.49 | 0.05 | 0.08 | -0.01 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 90 | 0.63 | 0.02 | 0.04 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 21.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.58 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 9/30/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 63 | 54 | 0.73 | 0.00 | 0.01 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.36 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 132 | 1.89 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.16 | 0.08 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 55 | 1.20 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 180 | 0.95 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 793 | 2.15 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/30/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 186 | 2.39 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.46 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.54 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/30/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 715 | 1.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/30/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 3:59:53 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 | 2.67 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/30/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.42 | -0.04 | 0.06 | -0.01 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 16.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6,418 | 727 | 0.41 | -0.09 | 0.11 | -0.01 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 17.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.08 | -50.00% | 0.01 | 10 | 56 | 0.42 | -0.16 | 0.18 | -0.02 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 17.50 | 0.15 | 0.26 | 0.21 | 0.21 | -0.02 | -8.70% | 0.01 | 19 | 184 | 0.43 | -0.27 | 0.25 | -0.03 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 18.00 | 0.37 | 0.44 | 0.41 | 0.35 | -0.10 | -22.23% | 0.02 | 59 | 55 | 0.45 | -0.42 | 0.31 | -0.03 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 18.50 | 0.42 | 0.84 | 0.63 | 0.52 | -0.14 | -21.22% | 0.03 | 21 | 168 | 0.41 | -0.57 | 0.31 | -0.03 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 19.00 | 0.94 | 1.07 | 1.01 | 0.95 | -0.01 | -1.05% | 0.05 | 10 | 353 | 0.44 | -0.72 | 0.27 | -0.02 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 19.50 | 1.18 | 1.52 | 1.35 | 1.32 | -0.02 | -1.50% | 0.07 | 5 | 111 | 0.62 | -0.83 | 0.21 | -0.02 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 20.00 | 1.60 | 1.97 | 1.79 | 1.67 | -0.12 | -6.71% | 0.09 | 6 | 222 | 0.68 | -0.90 | 0.14 | -0.01 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 20.50 | 1.74 | 3.20 | 2.47 | 2.30 | +0.05 | +2.23% | 0.12 | 3 | 18 | 1.54 | -0.95 | 0.08 | -0.01 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 21.00 | 2.35 | 3.20 | 2.78 | 2.49 | +0.09 | +3.75% | 0.13 | 6 | 182 | 1.16 | -0.98 | 0.04 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 21.50 | 2.71 | 3.70 | 3.21 | 3.48 | 0.00 | 0.00% | 0.15 | 0 | 25 | 1.27 | -0.99 | 0.02 | 0.00 | 9/28/2026 | 9/30/2026 3:59:53 PM EST |
| 22.00 | 3.20 | 4.65 | 3.93 | 3.53 | -0.05 | -1.40% | 0.18 | 2 | 59 | 1.84 | -1.00 | 0.01 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 22.50 | 3.55 | 4.95 | 4.25 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:53 PM EST |
| 23.00 | 4.05 | 5.65 | 4.85 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 3:59:53 PM EST |
| 23.50 | 4.55 | 5.75 | 5.15 | 2.49 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/30/2026 3:59:53 PM EST |
| 24.00 | 5.25 | 6.25 | 5.75 | 5.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 24.50 | 5.40 | 7.10 | 6.25 | 3.16 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/30/2026 3:59:53 PM EST |
| 25.00 | 5.90 | 7.40 | 6.65 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 3:59:53 PM EST |
| 25.50 | 6.40 | 8.10 | 7.25 | % | 0.28 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:53 PM EST | |||
| 26.00 | 6.70 | 8.40 | 7.55 | 7.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 26.50 | 7.40 | 9.10 | 8.25 | % | 0.31 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:53 PM EST | |||
| 27.00 | 7.90 | 9.60 | 8.75 | % | 0.32 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:53 PM EST | |||
| 27.50 | 8.40 | 10.10 | 9.25 | % | 0.34 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:53 PM EST | |||
| 28.00 | 8.90 | 10.40 | 9.65 | 9.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 29.00 | 9.90 | 11.60 | 10.75 | % | 0.37 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:53 PM EST | |||
| 30.00 | 10.45 | 12.75 | 11.60 | 11.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |