Options Chain for CHEWY INC CL A (CHWY) - $20.56 as of 9/10/2026 7:27:59 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 | 10.35 | 12.15 | 11.25 | 13.81 | 0.00 | 0.00% | 1.12 | 0 | 2 | 5.42 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 4:00:04 PM EST |
| 12.50 | 7.45 | 9.65 | 8.55 | 9.75 | 0.00 | 0.00% | 0.68 | 0 | 4 | 4.13 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/10/2026 4:00:04 PM EST |
| 14.00 | 6.05 | 8.15 | 7.10 | % | 0.51 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 15.00 | 5.05 | 6.70 | 5.88 | 8.80 | 0.00 | 0.00% | 0.39 | 0 | 23 | 2.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 4:00:04 PM EST |
| 16.00 | 3.95 | 5.90 | 4.93 | 4.30 | % | 0.31 | 13 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST | |
| 17.00 | 3.05 | 4.70 | 3.88 | % | 0.23 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 17.50 | 2.65 | 4.10 | 3.38 | 5.65 | 0.00 | 0.00% | 0.19 | 0 | 893 | 1.53 | 0.99 | 0.02 | 0.00 | 9/8/2026 | 9/10/2026 4:00:04 PM EST |
| 18.00 | 2.03 | 3.75 | 2.89 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.56 | 0.97 | 0.04 | -0.01 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 18.50 | 1.65 | 3.20 | 2.43 | % | 0.13 | 0 | 0 | 1.34 | 0.95 | 0.06 | -0.01 | 9/10/2026 4:00:04 PM EST | |||
| 19.00 | 1.20 | 2.54 | 1.87 | 1.50 | -0.21 | -12.29% | 0.10 | 1 | 11 | 1.02 | 0.90 | 0.10 | -0.02 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 19.50 | 1.55 | 1.97 | 1.76 | 1.63 | +0.23 | +16.43% | 0.09 | 14 | 5 | 0.80 | 0.84 | 0.14 | -0.02 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 20.00 | 1.03 | 1.53 | 1.28 | 1.23 | +0.33 | +36.67% | 0.06 | 141 | 7,565 | 0.72 | 0.76 | 0.19 | -0.03 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 20.50 | 0.84 | 1.07 | 0.96 | 0.81 | +0.14 | +20.90% | 0.05 | 86 | 344 | 0.51 | 0.65 | 0.23 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 21.00 | 0.57 | 0.78 | 0.68 | 0.68 | +0.25 | +58.14% | 0.03 | 405 | 1,579 | 0.51 | 0.53 | 0.25 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 21.50 | 0.19 | 0.57 | 0.38 | 0.41 | +0.11 | +36.67% | 0.02 | 715 | 401 | 0.45 | 0.41 | 0.25 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 22.00 | 0.16 | 0.37 | 0.27 | 0.26 | +0.06 | +30.00% | 0.01 | 765 | 337 | 0.49 | 0.30 | 0.22 | -0.03 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 22.50 | 0.15 | 0.23 | 0.19 | 0.18 | +0.03 | +20.00% | 0.01 | 111 | 10,256 | 0.52 | 0.20 | 0.18 | -0.03 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.13 | 0.07 | 0.14 | +0.04 | +40.00% | 0.00 | 53 | 518 | 0.55 | 0.13 | 0.14 | -0.02 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 23.50 | 0.03 | 0.11 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 32 | 408 | 0.53 | 0.09 | 0.10 | -0.02 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 138 | 2,833 | 0.50 | 0.06 | 0.07 | -0.01 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 285 | 0.72 | 0.03 | 0.04 | -0.01 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 307 | 6,700 | 0.60 | 0.02 | 0.03 | -0.01 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.12 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 25 | 358 | 0.92 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 2,420 | 0.75 | 0.00 | 0.01 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.06 | +300.00% | 0.00 | 6 | 171 | 1.02 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.11 | 0.06 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 220 | 1.10 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.13 | 0.07 | 0.01 | -0.11 | -91.67% | 0.00 | 49 | 5,207 | 1.21 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.17 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.71 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 41 | 1.20 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.03 | +0.02 | +200.00% | 0.00 | 29 | 2,537 | 1.68 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.02 | +66.67% | 0.00 | 201 | 630 | 1.93 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 895 | 1.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 1.76 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 1,960 | 1.52 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 1.89 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/10/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 372 | 3.69 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/10/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 2.33 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/10/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/10/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,023 | 2.43 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/10/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.43 | 0.22 | 0.02 | -0.13 | -86.67% | 0.00 | 5 | 3,071 | 4.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.85 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 4:00:04 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.63 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 841 | 1.18 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 592 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 93 | 1,662 | 0.71 | -0.01 | 0.02 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 76 | 0.62 | -0.03 | 0.04 | -0.01 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 18.50 | 0.01 | 0.24 | 0.13 | 0.05 | -0.03 | -37.50% | 0.01 | 41 | 104 | 0.92 | -0.05 | 0.06 | -0.01 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 19.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 73 | 223 | 0.47 | -0.10 | 0.10 | -0.02 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 19.50 | 0.08 | 0.32 | 0.20 | 0.13 | -0.08 | -38.10% | 0.01 | 12 | 62 | 0.60 | -0.16 | 0.14 | -0.02 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 20.00 | 0.17 | 0.28 | 0.23 | 0.24 | -0.11 | -31.43% | 0.01 | 402 | 8,865 | 0.51 | -0.24 | 0.19 | -0.03 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 20.50 | 0.26 | 0.37 | 0.32 | 0.41 | -0.18 | -30.51% | 0.02 | 401 | 211 | 0.45 | -0.35 | 0.23 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 21.00 | 0.40 | 0.67 | 0.54 | 0.63 | -0.29 | -31.53% | 0.03 | 659 | 607 | 0.46 | -0.47 | 0.25 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 21.50 | 0.60 | 1.05 | 0.83 | 0.78 | -0.26 | -25.00% | 0.04 | 260 | 968 | 0.46 | -0.59 | 0.25 | -0.04 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 22.00 | 0.94 | 1.39 | 1.17 | 1.34 | -0.10 | -6.95% | 0.05 | 116 | 514 | 0.44 | -0.70 | 0.22 | -0.03 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 22.50 | 1.38 | 1.83 | 1.61 | 1.45 | -0.65 | -30.96% | 0.07 | 143 | 6,634 | 0.76 | -0.80 | 0.18 | -0.03 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 23.00 | 1.81 | 2.29 | 2.05 | 2.05 | -0.26 | -11.26% | 0.09 | 39 | 338 | 0.84 | -0.87 | 0.14 | -0.02 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 23.50 | 2.18 | 2.76 | 2.47 | 2.48 | -0.49 | -16.50% | 0.11 | 23 | 229 | 0.91 | -0.91 | 0.10 | -0.02 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 24.00 | 2.55 | 3.25 | 2.90 | 2.90 | -0.45 | -13.44% | 0.12 | 2 | 503 | 1.00 | -0.94 | 0.07 | -0.01 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 24.50 | 3.05 | 3.75 | 3.40 | 3.57 | 0.00 | 0.00% | 0.14 | 0 | 55 | 1.09 | -0.97 | 0.04 | -0.01 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 25.00 | 3.65 | 4.05 | 3.85 | 4.12 | -0.31 | -7.00% | 0.15 | 41 | 1,520 | 1.06 | -0.98 | 0.03 | -0.01 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 25.50 | 4.05 | 5.55 | 4.80 | 2.91 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.07 | -0.99 | 0.01 | 0.00 | 9/8/2026 | 9/10/2026 4:00:04 PM EST |
| 26.00 | 4.55 | 6.10 | 5.33 | 4.57 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.21 | -1.00 | 0.01 | 0.00 | 9/9/2026 | 9/10/2026 4:00:04 PM EST |
| 26.50 | 5.05 | 6.80 | 5.93 | 3.38 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/10/2026 4:00:04 PM EST |
| 27.00 | 5.30 | 6.50 | 5.90 | 4.25 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.80 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:04 PM EST |
| 27.50 | 6.15 | 6.75 | 6.45 | 6.20 | -0.45 | -6.77% | 0.23 | 4 | 433 | 1.57 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 28.00 | 6.20 | 8.30 | 7.25 | % | 0.26 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 28.50 | 6.90 | 8.65 | 7.78 | % | 0.27 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 29.00 | 7.40 | 9.10 | 8.25 | % | 0.28 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 29.50 | 7.95 | 9.00 | 8.48 | % | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 30.00 | 8.55 | 9.85 | 9.20 | 8.62 | -0.78 | -8.30% | 0.31 | 296 | 196 | 2.62 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:04 PM EST |
| 31.00 | 9.50 | 11.30 | 10.40 | % | 0.34 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 32.50 | 10.95 | 12.60 | 11.78 | 9.90 | 0.00 | 0.00% | 0.36 | 0 | 50 | 3.21 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/10/2026 4:00:04 PM EST |
| 35.00 | 13.40 | 15.10 | 14.25 | 16.29 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/10/2026 4:00:04 PM EST |
| 37.50 | 16.05 | 17.65 | 16.85 | 19.24 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 9/10/2026 4:00:04 PM EST |
| 40.00 | 18.35 | 20.45 | 19.40 | % | 0.48 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 42.50 | 20.85 | 22.95 | 21.90 | 17.03 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 9/10/2026 4:00:04 PM EST |
| 45.00 | 23.30 | 25.45 | 24.38 | % | 0.54 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 47.50 | 25.95 | 27.95 | 26.95 | % | 0.57 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 50.00 | 28.55 | 30.45 | 29.50 | 27.05 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:04 PM EST |
| 55.00 | 33.55 | 35.45 | 34.50 | % | 0.63 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST | |||
| 60.00 | 38.50 | 40.45 | 39.48 | % | 0.66 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:04 PM EST |