Options Chain for CHEWY INC CL A (CHWY) - $18.22 as of 10/6/2026 2:25:33 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 | 5.05 | 5.40 | 5.23 | 5.21 | -0.08 | -1.52% | 0.40 | 3 | 18 | 2.15 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 14.00 | 4.05 | 4.40 | 4.23 | 4.27 | +0.06 | +1.43% | 0.30 | 4 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 15.00 | 3.00 | 3.45 | 3.23 | 3.14 | +0.07 | +2.28% | 0.22 | 4 | 5 | 1.60 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 16.00 | 2.01 | 2.38 | 2.20 | 2.30 | +0.15 | +6.98% | 0.14 | 44 | 56 | 1.18 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 16.50 | 1.58 | 1.95 | 1.77 | 1.81 | +0.25 | +16.03% | 0.11 | 5 | 93 | 1.00 | 0.99 | 0.05 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 17.00 | 1.14 | 1.45 | 1.30 | 1.40 | +0.19 | +15.71% | 0.08 | 28 | 16 | 1.08 | 0.94 | 0.15 | -0.02 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 17.50 | 0.83 | 0.95 | 0.89 | 0.88 | +0.15 | +20.55% | 0.05 | 2 | 52 | 0.51 | 0.81 | 0.33 | -0.04 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 18.00 | 0.50 | 0.55 | 0.53 | 0.49 | +0.04 | +8.89% | 0.03 | 468 | 95 | 0.54 | 0.60 | 0.47 | -0.05 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 18.50 | 0.23 | 0.28 | 0.26 | 0.26 | +0.01 | +4.00% | 0.01 | 308 | 633 | 0.52 | 0.37 | 0.44 | -0.05 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 19.00 | 0.10 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.01 | 379 | 669 | 0.53 | 0.19 | 0.31 | -0.04 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 19.50 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 141 | 673 | 0.58 | 0.09 | 0.18 | -0.03 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 720 | 0.61 | 0.04 | 0.09 | -0.01 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 81 | 0.97 | 0.01 | 0.03 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.92 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 2:58:51 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:58:51 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:58:51 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 31 | 1.07 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:58:51 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.25 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 2:58:51 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:58:51 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 794 | 3.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:58:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 63 | 3.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 2:58:51 PM EST |
| 25.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 59 | 2.24 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 186 | 4.13 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 2:58:51 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 4.26 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 2:58:51 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 48 | 4.38 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 2:58:51 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 2:58:51 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 716 | 4.62 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 2:58:51 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 2:58:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 2:58:51 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 | 0.09 | 0.05 | 0.08 | -0.01 | -11.12% | 0.00 | 4 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 14.00 | 0.00 | 0.18 | 0.09 | 0.52 | +0.41 | +372.73% | 0.01 | 1 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 15.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 2:58:51 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,447 | 0.71 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 9,202 | 0.57 | -0.01 | 0.05 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 498 | 0.49 | -0.06 | 0.15 | -0.02 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 17.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 111 | 372 | 0.49 | -0.19 | 0.33 | -0.04 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 18.00 | 0.18 | 0.23 | 0.21 | 0.18 | -0.09 | -33.34% | 0.01 | 1,714 | 954 | 0.50 | -0.40 | 0.47 | -0.05 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 18.50 | 0.40 | 0.47 | 0.44 | 0.47 | -0.09 | -16.08% | 0.02 | 8 | 217 | 0.50 | -0.63 | 0.44 | -0.05 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 19.00 | 0.75 | 0.82 | 0.79 | 1.08 | +0.09 | +9.10% | 0.04 | 3 | 460 | 0.49 | -0.81 | 0.31 | -0.04 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 19.50 | 1.18 | 1.44 | 1.31 | 1.28 | -0.14 | -9.86% | 0.07 | 17 | 78 | 0.82 | -0.91 | 0.18 | -0.03 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 20.00 | 1.59 | 1.96 | 1.78 | 1.85 | -0.12 | -6.10% | 0.09 | 1 | 216 | 1.05 | -0.96 | 0.09 | -0.01 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 20.50 | 1.90 | 2.71 | 2.31 | 2.31 | -0.09 | -3.75% | 0.11 | 1 | 2 | 1.75 | -0.99 | 0.03 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 21.00 | 2.40 | 3.05 | 2.73 | 3.04 | 0.00 | 0.00% | 0.13 | 0 | 61 | 1.60 | -1.00 | 0.01 | 0.00 | 10/2/2026 | 10/6/2026 2:58:51 PM EST |
| 21.50 | 2.65 | 3.80 | 3.23 | 3.23 | -0.25 | -7.19% | 0.15 | 1 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 22.00 | 3.65 | 4.00 | 3.83 | 3.76 | -0.31 | -7.62% | 0.17 | 3 | 16 | 1.92 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 22.50 | 3.65 | 4.80 | 4.23 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:58:51 PM EST |
| 23.00 | 4.60 | 5.05 | 4.83 | 4.82 | +2.72 | +129.53% | 0.21 | 1 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 23.50 | 4.65 | 5.80 | 5.23 | 5.43 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:58:51 PM EST |
| 24.00 | 5.50 | 6.20 | 5.85 | 5.85 | 0.00 | 0.00% | 0.24 | 2 | 3 | 2.85 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 24.50 | 5.55 | 6.70 | 6.13 | 6.28 | +3.12 | +98.74% | 0.25 | 2 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 25.00 | 6.00 | 7.45 | 6.73 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 2:58:51 PM EST |
| 25.50 | 6.50 | 7.95 | 7.23 | % | 0.28 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 10/6/2026 2:58:51 PM EST | |||
| 26.00 | 7.00 | 8.45 | 7.73 | 7.79 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:58:51 PM EST |
| 26.50 | 7.50 | 8.95 | 8.23 | 8.22 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.05 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:58:51 PM EST |
| 27.00 | 8.50 | 8.95 | 8.73 | 9.08 | +0.27 | +3.07% | 0.32 | 1 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 27.50 | 9.00 | 9.75 | 9.38 | 9.36 | +0.12 | +1.30% | 0.34 | 17 | 2 | 3.83 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 28.00 | 9.40 | 10.15 | 9.78 | 9.79 | -0.16 | -1.61% | 0.35 | 20 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 29.00 | 10.45 | 11.25 | 10.85 | 10.98 | -0.04 | -0.37% | 0.37 | 3 | 1 | 4.14 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 2:58:51 PM EST |
| 30.00 | 11.45 | 12.80 | 12.13 | 11.95 | 0.00 | 0.00% | 0.40 | 0 | 2 | 5.57 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 2:58:51 PM EST |