Options Chain for CHEWY INC CL A (CHWY) - $21.19 as of 9/16/2026 6:12:03 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 | 10.70 | 11.10 | 10.90 | 11.45 | 0.00 | 0.00% | 1.09 | 0 | 3 | 5.41 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 12.50 | 8.15 | 8.65 | 8.40 | 8.74 | +0.14 | +1.63% | 0.67 | 2 | 13 | 4.40 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 13.00 | 7.10 | 8.20 | 7.65 | 8.03 | -0.05 | -0.62% | 0.59 | 10 | 8 | 4.44 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 14.00 | 6.70 | 7.95 | 7.33 | 7.00 | -0.03 | -0.43% | 0.52 | 4 | 8 | 6.56 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 15.00 | 4.90 | 7.25 | 6.08 | 6.24 | +0.14 | +2.30% | 0.41 | 14 | 22 | 6.57 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 16.00 | 3.85 | 5.50 | 4.68 | 5.31 | +0.06 | +1.15% | 0.29 | 8 | 17 | 3.86 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 16.50 | 3.30 | 5.75 | 4.53 | 4.83 | +0.17 | +3.65% | 0.27 | 4 | 4 | 5.38 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 17.00 | 2.94 | 5.15 | 4.05 | 4.21 | 0.00 | 0.00% | 0.24 | 0 | 5 | 4.79 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 17.50 | 3.15 | 3.85 | 3.50 | 3.52 | -0.22 | -5.89% | 0.20 | 1 | 896 | 2.56 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 18.00 | 2.45 | 3.80 | 3.13 | 3.26 | 0.00 | 0.00% | 0.17 | 2 | 8 | 3.34 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 18.50 | 1.24 | 3.75 | 2.50 | 2.29 | -0.43 | -15.81% | 0.14 | 2 | 3 | 3.90 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 19.00 | 0.74 | 2.59 | 1.67 | 1.79 | -0.55 | -23.51% | 0.09 | 5 | 15 | 2.27 | 0.99 | 0.04 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 19.50 | 0.57 | 2.00 | 1.29 | 1.72 | -0.02 | -1.15% | 0.07 | 1 | 12 | 1.78 | 0.95 | 0.10 | -0.02 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 20.00 | 0.89 | 1.19 | 1.04 | 0.95 | -0.26 | -21.49% | 0.05 | 21 | 7,688 | 0.86 | 0.84 | 0.23 | -0.05 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 20.50 | 0.06 | 0.81 | 0.44 | 0.77 | -0.18 | -18.95% | 0.02 | 67 | 423 | 0.82 | 0.68 | 0.36 | -0.07 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 21.00 | 0.25 | 0.44 | 0.35 | 0.28 | -0.23 | -45.10% | 0.02 | 32 | 2,019 | 0.63 | 0.47 | 0.44 | -0.09 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 21.50 | 0.06 | 0.26 | 0.16 | 0.16 | -0.18 | -52.95% | 0.01 | 266 | 1,059 | 0.60 | 0.26 | 0.39 | -0.08 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 22.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 55 | 1,509 | 0.65 | 0.12 | 0.26 | -0.05 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 22.50 | 0.02 | 0.12 | 0.07 | 0.03 | -0.04 | -57.15% | 0.00 | 104 | 10,629 | 0.77 | 0.04 | 0.13 | -0.02 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 17 | 897 | 0.86 | 0.01 | 0.05 | -0.01 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 529 | 0.91 | 0.00 | 0.02 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 2,981 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 24.50 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 235 | 2.56 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 6,500 | 1.08 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.05 | +0.03 | +150.00% | 0.01 | 2 | 341 | 2.29 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 2,470 | 1.29 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 42 | 186 | 1.39 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 213 | 2.96 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 5,197 | 1.58 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 99 | 1.67 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 28.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 146 | 4.82 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.31 | 0.16 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.45 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 3:59:54 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 42 | 7.29 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.17 | +0.15 | +750.00% | 0.00 | 2 | 2,461 | 2.01 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 31 | 600 | 5.07 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 894 | 3.66 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 4 | 1,132 | 2.73 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,960 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/16/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/16/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,023 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/16/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,066 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 3:59:54 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.96 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.88 | 0.44 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 6 | 6.44 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 850 | 2.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 60 | 4.03 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.57 | 0.29 | 0.02 | -0.01 | -33.34% | 0.02 | 3 | 592 | 3.51 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,704 | 3.03 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.75 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 243 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.06 | +0.03 | +100.00% | 0.01 | 2 | 317 | 1.01 | -0.01 | 0.04 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 281 | 1.16 | -0.05 | 0.10 | -0.02 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 20.00 | 0.03 | 0.12 | 0.08 | 0.18 | +0.11 | +157.15% | 0.00 | 67 | 8,795 | 0.58 | -0.16 | 0.23 | -0.05 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 20.50 | 0.10 | 0.22 | 0.16 | 0.17 | +0.03 | +21.43% | 0.01 | 29 | 574 | 0.52 | -0.32 | 0.36 | -0.07 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 21.00 | 0.23 | 0.54 | 0.39 | 0.35 | +0.03 | +9.38% | 0.02 | 28 | 1,192 | 0.54 | -0.53 | 0.44 | -0.09 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 21.50 | 0.15 | 0.89 | 0.52 | 0.81 | +0.27 | +50.00% | 0.02 | 51 | 821 | 0.99 | -0.74 | 0.39 | -0.08 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 22.00 | 0.94 | 1.35 | 1.15 | 0.92 | -0.04 | -4.17% | 0.05 | 54 | 503 | 1.21 | -0.88 | 0.26 | -0.05 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 22.50 | 1.32 | 1.63 | 1.48 | 1.53 | +0.17 | +12.50% | 0.07 | 9 | 6,484 | 0.81 | -0.96 | 0.13 | -0.02 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 23.00 | 1.29 | 3.10 | 2.20 | 1.64 | +0.02 | +1.24% | 0.10 | 3 | 212 | 3.02 | -0.99 | 0.05 | -0.01 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 23.50 | 2.31 | 2.97 | 2.64 | 2.58 | +0.40 | +18.35% | 0.11 | 22 | 227 | 2.13 | -1.00 | 0.02 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 24.00 | 1.47 | 4.20 | 2.84 | 2.72 | -0.01 | -0.37% | 0.12 | 4 | 502 | 3.67 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 24.50 | 2.56 | 4.55 | 3.56 | 3.49 | -0.81 | -18.84% | 0.15 | 1 | 31 | 3.63 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 25.00 | 2.14 | 5.50 | 3.82 | 3.97 | +0.13 | +3.39% | 0.15 | 1 | 806 | 4.62 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 25.50 | 2.63 | 6.10 | 4.37 | 4.15 | +1.24 | +42.62% | 0.17 | 2 | 3 | 5.00 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 26.00 | 3.10 | 5.45 | 4.28 | 4.61 | 0.00 | 0.00% | 0.16 | 0 | 2 | 3.02 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 26.50 | 4.50 | 6.15 | 5.33 | 5.03 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 27.00 | 5.35 | 6.85 | 6.10 | 5.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 4.20 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 27.50 | 5.20 | 7.75 | 6.48 | 5.74 | 0.00 | 0.00% | 0.24 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 3:59:54 PM EST |
| 28.00 | 6.35 | 7.55 | 6.95 | 6.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 3:59:54 PM EST |
| 28.50 | 6.55 | 8.80 | 7.68 | 7.55 | % | 0.27 | 2 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST | |
| 29.00 | 6.70 | 9.25 | 7.98 | 7.98 | +0.09 | +1.15% | 0.28 | 2 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 29.50 | 7.75 | 9.25 | 8.50 | 8.71 | +0.31 | +3.69% | 0.29 | 1 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 30.00 | 8.55 | 10.15 | 9.35 | 9.14 | +0.31 | +3.52% | 0.31 | 1 | 2 | 5.72 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 3:59:54 PM EST |
| 31.00 | 9.30 | 11.15 | 10.23 | 9.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 6.00 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 32.50 | 10.60 | 12.65 | 11.63 | 9.90 | 0.00 | 0.00% | 0.36 | 0 | 50 | 6.39 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/16/2026 3:59:54 PM EST |
| 35.00 | 12.75 | 15.05 | 13.90 | 13.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 37.50 | 15.20 | 17.55 | 16.38 | 19.24 | 0.00 | 0.00% | 0.44 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 9/16/2026 3:59:54 PM EST |
| 40.00 | 18.35 | 20.10 | 19.23 | 18.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 3:59:54 PM EST |
| 42.50 | 19.90 | 23.20 | 21.55 | 17.03 | 0.00 | 0.00% | 0.51 | 0 | 0 | 9.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 9/16/2026 3:59:54 PM EST |
| 45.00 | 23.00 | 25.70 | 24.35 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 47.50 | 25.65 | 28.15 | 26.90 | 25.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 3:59:54 PM EST |
| 50.00 | 28.20 | 30.70 | 29.45 | 28.35 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 3:59:54 PM EST |
| 55.00 | 33.30 | 34.95 | 34.13 | % | 0.62 | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:54 PM EST | |||
| 60.00 | 38.00 | 40.65 | 39.33 | 40.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 3:59:54 PM EST |