Options Chain for CHEWY INC CL A (CHWY) - $18.25 as of 10/1/2026 5:08:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.50 | 8.65 | 8.08 | % | 0.81 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 12.50 | 5.00 | 6.35 | 5.68 | 5.68 | -0.26 | -4.38% | 0.45 | 2 | 2 | 1.33 | 0.98 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 15.00 | 2.91 | 3.45 | 3.18 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.49 | 0.85 | 0.07 | -0.01 | 9/23/2026 | 10/1/2026 3:59:58 PM EST |
| 17.50 | 1.39 | 1.50 | 1.45 | 1.48 | -0.43 | -22.52% | 0.08 | 142 | 1,047 | 0.48 | 0.58 | 0.13 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 20.00 | 0.42 | 0.55 | 0.49 | 0.55 | -0.14 | -20.29% | 0.02 | 206 | 4,383 | 0.46 | 0.28 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 22.50 | 0.15 | 0.19 | 0.17 | 0.18 | -0.06 | -25.00% | 0.01 | 39 | 2,348 | 0.49 | 0.11 | 0.06 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 217 | 6,372 | 0.51 | 0.03 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.24 | 0.12 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 666 | 0.82 | 0.01 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.75 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 0.73 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.16 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.24 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,158 | 0.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/1/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.04 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.22 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.87 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 12.50 | 0.03 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 22 | 2,647 | 0.50 | -0.02 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 15.00 | 0.25 | 0.29 | 0.27 | 0.27 | +0.08 | +42.11% | 0.02 | 51 | 1,170 | 0.49 | -0.15 | 0.07 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 17.50 | 0.95 | 1.10 | 1.03 | 1.00 | +0.11 | +12.36% | 0.06 | 130 | 4,050 | 0.46 | -0.42 | 0.13 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 20.00 | 2.52 | 2.81 | 2.67 | 2.66 | +0.39 | +17.19% | 0.13 | 83 | 2,247 | 0.47 | -0.72 | 0.11 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 22.50 | 4.55 | 5.35 | 4.95 | 4.26 | 0.00 | 0.00% | 0.22 | 0 | 626 | 0.81 | -0.89 | 0.06 | -0.01 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 25.00 | 6.45 | 7.60 | 7.03 | 6.52 | 0.00 | 0.00% | 0.28 | 0 | 158 | 0.86 | -0.97 | 0.02 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 27.50 | 9.30 | 10.60 | 9.95 | 8.90 | 0.00 | 0.00% | 0.36 | 0 | 65 | 1.29 | -0.99 | 0.01 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 30.00 | 11.35 | 12.80 | 12.08 | 8.98 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 3:59:58 PM EST |
| 32.50 | 13.70 | 15.30 | 14.50 | 8.26 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 3:59:58 PM EST |
| 35.00 | 16.30 | 17.70 | 17.00 | 15.29 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 10/1/2026 3:59:58 PM EST |
| 37.50 | 18.65 | 20.15 | 19.40 | 14.97 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 10/1/2026 3:59:58 PM EST |
| 40.00 | 21.25 | 22.80 | 22.03 | % | 0.55 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 42.50 | 23.65 | 25.15 | 24.40 | 16.97 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 10/1/2026 3:59:58 PM EST |
| 45.00 | 26.30 | 27.75 | 27.03 | % | 0.60 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 47.50 | 28.75 | 30.30 | 29.53 | % | 0.62 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 50.00 | 31.20 | 32.80 | 32.00 | % | 0.64 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST |