Options Chain for CHEWY INC CL A (CHWY) - $20.44 as of 9/14/2026 10:23:55 AM 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 | 6.35 | 10.20 | 8.28 | % | 0.64 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 14.00 | 5.35 | 8.70 | 7.03 | 7.37 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:58:54 AM EST |
| 15.00 | 4.35 | 7.70 | 6.03 | % | 0.40 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 16.00 | 3.35 | 6.45 | 4.90 | 4.45 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 16.50 | 3.90 | 5.30 | 4.60 | % | 0.28 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 17.00 | 2.66 | 5.10 | 3.88 | 7.53 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.78 | 0.99 | 0.01 | 0.00 | 8/25/2026 | 9/14/2026 9:58:54 AM EST |
| 17.50 | 2.00 | 4.70 | 3.35 | 2.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.73 | 0.99 | 0.02 | -0.01 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 18.00 | 2.25 | 3.65 | 2.95 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.05 | 0.97 | 0.04 | -0.02 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 18.50 | 2.59 | 3.65 | 3.12 | 1.80 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.40 | 0.94 | 0.06 | -0.02 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 19.00 | 1.38 | 2.73 | 2.06 | 1.68 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.89 | 0.90 | 0.09 | -0.02 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 19.50 | 1.72 | 2.09 | 1.91 | 1.97 | +0.76 | +62.81% | 0.10 | 11 | 19 | 0.45 | 0.85 | 0.12 | -0.03 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 20.00 | 1.34 | 1.78 | 1.56 | 1.20 | +0.25 | +26.32% | 0.08 | 4 | 323 | 0.48 | 0.78 | 0.15 | -0.03 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 20.50 | 0.98 | 1.41 | 1.20 | 0.66 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.50 | 0.69 | 0.18 | -0.04 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 21.00 | 0.71 | 0.90 | 0.81 | 0.86 | +0.43 | +100.00% | 0.04 | 10 | 120 | 0.41 | 0.59 | 0.20 | -0.04 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 21.50 | 0.50 | 0.79 | 0.65 | 0.60 | +0.31 | +106.90% | 0.03 | 5 | 127 | 0.49 | 0.49 | 0.21 | -0.04 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 22.00 | 0.39 | 0.48 | 0.44 | 0.46 | +0.26 | +130.00% | 0.02 | 138 | 61 | 0.46 | 0.39 | 0.20 | -0.04 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 22.50 | 0.21 | 0.41 | 0.31 | 0.28 | +0.16 | +133.34% | 0.01 | 15 | 85 | 0.49 | 0.29 | 0.18 | -0.03 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 23.00 | 0.13 | 0.23 | 0.18 | 0.13 | +0.01 | +8.34% | 0.01 | 27 | 136 | 0.49 | 0.22 | 0.15 | -0.03 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 23.50 | 0.09 | 0.15 | 0.12 | 0.10 | +0.06 | +150.00% | 0.01 | 63 | 53 | 0.47 | 0.15 | 0.12 | -0.02 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 24.00 | 0.05 | 0.11 | 0.08 | 0.15 | +0.12 | +400.00% | 0.00 | 50 | 243 | 0.51 | 0.11 | 0.09 | -0.02 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.78 | 0.07 | 0.07 | -0.01 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 25.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 117 | 0.54 | 0.05 | 0.05 | -0.01 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 25.50 | 0.01 | 0.07 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 23 | 0.56 | 0.04 | 0.04 | -0.01 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 26.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 160 | 1.36 | 0.01 | 0.02 | 0.00 | 9/10/2026 | 9/14/2026 9:58:54 AM EST |
| 26.50 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.35 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 9/14/2026 9:58:54 AM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 43 | 1.41 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 27.50 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 48 | 1.46 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 59 | 0.67 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 28.50 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.67 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:58:54 AM EST |
| 29.00 | 0.00 | 0.74 | 0.37 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.85 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:58:54 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:54 AM 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 | 2.12 | 1.06 | % | 0.08 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.01 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 16.50 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 17.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.49 | -0.01 | 0.01 | 0.00 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.59 | -0.01 | 0.02 | -0.01 | 9/10/2026 | 9/14/2026 9:58:54 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.45 | -0.03 | 0.04 | -0.02 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 18.50 | 0.01 | 0.62 | 0.32 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.21 | -0.06 | 0.06 | -0.02 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 19.00 | 0.08 | 0.21 | 0.15 | 0.11 | -0.18 | -62.07% | 0.01 | 1,006 | 1,554 | 0.56 | -0.10 | 0.09 | -0.02 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 19.50 | 0.13 | 0.22 | 0.18 | 0.17 | -0.19 | -52.78% | 0.01 | 5 | 121 | 0.54 | -0.15 | 0.12 | -0.03 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 20.00 | 0.25 | 0.43 | 0.34 | 0.30 | -0.27 | -47.37% | 0.02 | 13 | 475 | 0.53 | -0.22 | 0.15 | -0.03 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 20.50 | 0.27 | 0.69 | 0.48 | 0.50 | -0.47 | -48.46% | 0.02 | 5 | 314 | 0.57 | -0.31 | 0.18 | -0.04 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 21.00 | 0.47 | 0.70 | 0.59 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.49 | -0.41 | 0.20 | -0.04 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 21.50 | 0.64 | 1.01 | 0.83 | 1.69 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.66 | -0.51 | 0.21 | -0.04 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 22.00 | 1.08 | 1.32 | 1.20 | 1.11 | -1.09 | -49.55% | 0.05 | 1 | 378 | 0.50 | -0.61 | 0.20 | -0.04 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 22.50 | 1.32 | 1.73 | 1.53 | 2.42 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.68 | -0.71 | 0.18 | -0.03 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 23.00 | 1.73 | 2.14 | 1.94 | 2.17 | -0.68 | -23.86% | 0.08 | 2 | 61 | 0.64 | -0.78 | 0.15 | -0.03 | 9/14/2026 | 9/14/2026 9:58:54 AM EST |
| 23.50 | 2.11 | 3.35 | 2.73 | 2.83 | 0.00 | 0.00% | 0.12 | 0 | 19 | 1.33 | -0.85 | 0.12 | -0.02 | 9/10/2026 | 9/14/2026 9:58:54 AM EST |
| 24.00 | 2.25 | 4.25 | 3.25 | 3.58 | 0.00 | 0.00% | 0.14 | 0 | 201 | 1.72 | -0.89 | 0.09 | -0.02 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 24.50 | 2.73 | 4.55 | 3.64 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.67 | -0.93 | 0.07 | -0.01 | 9/9/2026 | 9/14/2026 9:58:54 AM EST |
| 25.00 | 3.10 | 5.05 | 4.08 | 4.75 | 0.00 | 0.00% | 0.16 | 0 | 38 | 1.77 | -0.95 | 0.05 | -0.01 | 9/10/2026 | 9/14/2026 9:58:54 AM EST |
| 25.50 | 3.95 | 6.05 | 5.00 | 5.28 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.21 | -0.96 | 0.04 | -0.01 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 26.00 | 3.75 | 5.95 | 4.85 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.87 | -0.99 | 0.02 | 0.00 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 26.50 | 4.35 | 6.35 | 5.35 | % | 0.20 | 0 | 0 | 1.87 | -0.99 | 0.01 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 27.00 | 4.40 | 7.65 | 6.03 | 7.04 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.54 | -1.00 | 0.01 | 0.00 | 9/11/2026 | 9/14/2026 9:58:54 AM EST |
| 27.50 | 4.90 | 8.15 | 6.53 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:58:54 AM EST |
| 28.00 | 5.40 | 8.65 | 7.03 | % | 0.25 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 28.50 | 5.90 | 9.15 | 7.53 | % | 0.26 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 29.00 | 6.40 | 9.65 | 8.03 | % | 0.28 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:58:54 AM EST | |||
| 30.00 | 8.30 | 10.05 | 9.18 | 7.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/14/2026 9:58:54 AM EST |