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 | 5.70 | 5.25 | 5.27 | -0.25 | -4.53% | 0.40 | 6 | 12 | 4.61 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 14.00 | 3.25 | 4.45 | 3.85 | 4.32 | -0.07 | -1.60% | 0.28 | 7 | 7 | 2.94 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 15.00 | 2.82 | 3.30 | 3.06 | 3.56 | +0.16 | +4.71% | 0.20 | 1 | 10 | 3.45 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 16.00 | 1.75 | 2.62 | 2.19 | 2.45 | +0.05 | +2.09% | 0.14 | 4 | 21 | 2.27 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 16.50 | 1.51 | 2.27 | 1.89 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 2.30 | 0.99 | 0.03 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 17.00 | 0.55 | 2.04 | 1.30 | 1.53 | +0.07 | +4.80% | 0.08 | 3 | 5 | 2.51 | 0.96 | 0.11 | -0.01 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 17.50 | 0.45 | 1.15 | 0.80 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.32 | 0.85 | 0.30 | -0.05 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 18.00 | 0.36 | 0.49 | 0.43 | 0.38 | -0.15 | -28.31% | 0.02 | 31 | 198 | 0.53 | 0.65 | 0.52 | -0.08 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 18.50 | 0.07 | 0.31 | 0.19 | 0.22 | -0.10 | -31.25% | 0.01 | 97 | 393 | 0.54 | 0.37 | 0.55 | -0.08 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 19.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 442 | 1,620 | 0.54 | 0.15 | 0.35 | -0.05 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 19.50 | 0.02 | 0.10 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 196 | 769 | 0.73 | 0.04 | 0.14 | -0.01 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 44 | 509 | 0.72 | 0.01 | 0.04 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 123 | 0.88 | 0.00 | 0.01 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 18 | 572 | 1.03 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 150 | 1.39 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 219 | 1.54 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 96 | 1.75 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 9 | 234 | 1.82 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.61 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 612 | 1.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/30/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.01 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 57 | 4.89 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 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 | 63 | 5.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/30/2026 3:59:53 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 5.21 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 5.37 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/30/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 5.52 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 49 | 6.15 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.04 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.79 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 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 | 0.20 | 0.10 | 0.03 | -0.06 | -66.67% | 0.01 | 14 | 50 | 3.63 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.09 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.90 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.72 | -0.01 | 0.03 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 8,150 | 0.54 | -0.04 | 0.11 | -0.01 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 17.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 39 | 342 | 0.46 | -0.15 | 0.30 | -0.05 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 18.00 | 0.14 | 0.20 | 0.17 | 0.12 | -0.11 | -47.83% | 0.01 | 78 | 1,047 | 0.51 | -0.35 | 0.52 | -0.08 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 18.50 | 0.34 | 0.51 | 0.43 | 0.44 | +0.03 | +7.32% | 0.02 | 32 | 330 | 0.50 | -0.63 | 0.55 | -0.08 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 19.00 | 0.64 | 0.90 | 0.77 | 0.77 | -0.05 | -6.10% | 0.04 | 11 | 434 | 0.80 | -0.85 | 0.35 | -0.05 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 19.50 | 1.07 | 1.72 | 1.40 | 1.23 | -0.01 | -0.81% | 0.07 | 9 | 197 | 1.77 | -0.96 | 0.14 | -0.01 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 20.00 | 1.52 | 1.85 | 1.69 | 1.69 | -0.05 | -2.88% | 0.08 | 11 | 270 | 1.14 | -0.99 | 0.04 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 20.50 | 1.62 | 3.30 | 2.46 | 2.00 | -0.22 | -9.91% | 0.12 | 12 | 71 | 3.50 | -1.00 | 0.01 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 21.00 | 2.37 | 3.70 | 3.04 | 2.85 | +0.20 | +7.55% | 0.14 | 7 | 219 | 3.57 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 21.50 | 2.45 | 3.70 | 3.08 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.73 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 22.00 | 3.20 | 4.70 | 3.95 | 3.42 | -0.11 | -3.12% | 0.18 | 3 | 10 | 4.05 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 22.50 | 3.75 | 4.80 | 4.28 | 4.43 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.39 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:53 PM EST |
| 23.00 | 4.40 | 5.60 | 5.00 | 4.79 | +0.04 | +0.85% | 0.22 | 1 | 6 | 4.49 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 23.50 | 4.65 | 5.65 | 5.15 | 5.22 | +2.12 | +68.39% | 0.22 | 1 | 71 | 3.65 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 24.00 | 5.25 | 6.05 | 5.65 | 5.51 | -0.36 | -6.14% | 0.24 | 2 | 2 | 3.26 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 24.50 | 5.40 | 6.95 | 6.18 | 6.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:53 PM EST |
| 25.00 | 5.90 | 7.40 | 6.65 | 6.70 | 0.00 | 0.00% | 0.27 | 0 | 4 | 4.56 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 3:59:53 PM EST |
| 25.50 | 6.40 | 8.10 | 7.25 | 7.13 | 0.00 | 0.00% | 0.28 | 0 | 1 | 5.21 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/30/2026 3:59:53 PM EST |
| 26.00 | 6.90 | 8.60 | 7.75 | % | 0.30 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:53 PM EST | |||
| 26.50 | 7.40 | 9.10 | 8.25 | % | 0.31 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 9/30/2026 3:59:53 PM EST | |||
| 27.00 | 7.90 | 9.60 | 8.75 | 8.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 5.70 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 27.50 | 8.40 | 10.10 | 9.25 | 8.96 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.85 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 28.00 | 8.90 | 10.60 | 9.75 | 9.57 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:53 PM EST |
| 29.00 | 9.90 | 11.40 | 10.65 | 10.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:53 PM EST |
| 30.00 | 10.45 | 12.75 | 11.60 | 11.88 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.92 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/30/2026 3:59:53 PM EST |