Options Chain for CHEWY INC CL A (CHWY) - $17.80 as of 10/2/2026 8:56:13 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 | 4.50 | 5.85 | 5.18 | 5.45 | 0.00 | 0.00% | 0.40 | 0 | 9 | 3.14 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 14.00 | 3.50 | 4.85 | 4.18 | % | 0.30 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 15.00 | 2.30 | 3.85 | 3.08 | 3.51 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.24 | 0.99 | 0.01 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 16.00 | 0.96 | 2.27 | 1.62 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.13 | 0.93 | 0.09 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 16.50 | 1.13 | 1.69 | 1.41 | 1.53 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.86 | 0.87 | 0.17 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 17.00 | 0.77 | 1.19 | 0.98 | 1.13 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.68 | 0.77 | 0.25 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 17.50 | 0.57 | 0.78 | 0.68 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.49 | 0.61 | 0.33 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 18.00 | 0.25 | 0.52 | 0.39 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.45 | 0.44 | 0.35 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 18.50 | 0.12 | 0.27 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.43 | 0.28 | 0.30 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 19.00 | 0.04 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.42 | 0.16 | 0.22 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 19.50 | 0.03 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.47 | 0.08 | 0.14 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.50 | 0.03 | 0.07 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 20.50 | 0.01 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.68 | 0.01 | 0.03 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.76 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 21.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.84 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 132 | 2.13 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.22 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.08 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 793 | 2.41 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 63 | 2.49 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.57 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 186 | 2.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.81 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 715 | 2.95 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.09 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.01 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 0.42 | -0.07 | 0.09 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 16.50 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9,201 | 0.41 | -0.13 | 0.17 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 17.00 | 0.09 | 0.21 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 424 | 0.42 | -0.23 | 0.25 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 17.50 | 0.28 | 0.34 | 0.31 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.42 | -0.39 | 0.33 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 18.00 | 0.43 | 0.66 | 0.55 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 150 | 0.41 | -0.56 | 0.35 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 18.50 | 0.72 | 1.25 | 0.99 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 199 | 0.82 | -0.72 | 0.30 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 19.00 | 1.20 | 1.52 | 1.36 | 1.21 | 0.00 | 0.00% | 0.07 | 0 | 453 | 0.74 | -0.84 | 0.22 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 19.50 | 1.50 | 2.05 | 1.78 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 98 | 0.91 | -0.92 | 0.14 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 20.00 | 1.96 | 2.43 | 2.20 | 2.28 | 0.00 | 0.00% | 0.11 | 0 | 249 | 0.88 | -0.97 | 0.07 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 20.50 | 2.35 | 3.05 | 2.70 | 2.30 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.16 | -0.99 | 0.03 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 21.00 | 2.94 | 4.00 | 3.47 | 3.02 | 0.00 | 0.00% | 0.17 | 0 | 61 | 1.79 | -1.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 21.50 | 2.65 | 4.55 | 3.60 | 3.48 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 22.00 | 3.55 | 4.60 | 4.08 | 4.08 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.54 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 22.50 | 3.65 | 5.45 | 4.55 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 23.00 | 4.20 | 6.15 | 5.18 | 2.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 3:59:58 PM EST |
| 23.50 | 4.65 | 6.95 | 5.80 | 2.49 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 3:59:58 PM EST |
| 24.00 | 5.05 | 6.50 | 5.78 | 5.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 24.50 | 5.50 | 7.55 | 6.53 | 3.16 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 3:59:58 PM EST |
| 25.00 | 6.00 | 8.05 | 7.03 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 25.50 | 6.50 | 8.55 | 7.53 | % | 0.30 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 26.00 | 7.00 | 8.85 | 7.93 | 7.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 26.50 | 7.50 | 9.55 | 8.53 | % | 0.32 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 27.00 | 8.00 | 10.10 | 9.05 | % | 0.34 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 27.50 | 9.40 | 10.30 | 9.85 | 9.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 28.00 | 9.00 | 11.55 | 10.28 | 9.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 29.00 | 10.00 | 12.05 | 11.03 | % | 0.38 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 30.00 | 10.55 | 13.10 | 11.83 | 11.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |