Options Chain for CHEWY INC CL A (CHWY) - $18.16 as of 10/7/2026 5:40:13 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 | 4.90 | 5.30 | 5.10 | 5.14 | -0.07 | -1.35% | 0.39 | 6 | 20 | 3.39 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 14.00 | 4.00 | 4.40 | 4.20 | 4.20 | -0.07 | -1.64% | 0.30 | 10 | 6 | 3.24 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 15.00 | 3.00 | 4.05 | 3.53 | 3.15 | -0.14 | -4.26% | 0.24 | 2 | 6 | 4.29 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 16.00 | 2.03 | 2.44 | 2.24 | 2.14 | -0.16 | -6.96% | 0.14 | 6 | 26 | 1.96 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 16.50 | 1.53 | 1.82 | 1.68 | 1.81 | 0.00 | 0.00% | 0.10 | 0 | 97 | 1.29 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 17.00 | 1.08 | 1.33 | 1.21 | 1.25 | -0.15 | -10.72% | 0.07 | 8 | 17 | 1.05 | 0.96 | 0.21 | -0.01 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 17.50 | 0.62 | 0.96 | 0.79 | 0.75 | -0.13 | -14.78% | 0.05 | 4 | 53 | 1.05 | 0.81 | 0.37 | -0.04 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 18.00 | 0.35 | 0.46 | 0.41 | 0.38 | +0.06 | +18.75% | 0.02 | 66 | 330 | 0.61 | 0.59 | 0.52 | -0.06 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 18.50 | 0.10 | 0.20 | 0.15 | 0.16 | -0.07 | -30.44% | 0.01 | 87 | 825 | 0.54 | 0.33 | 0.48 | -0.06 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 19.00 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 69 | 915 | 0.60 | 0.15 | 0.31 | -0.04 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 31 | 693 | 0.66 | 0.05 | 0.14 | -0.02 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 98 | 729 | 0.75 | 0.01 | 0.05 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 80 | 2.06 | 0.00 | 0.01 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 90 | 3.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 68 | 3.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 31 | 3.84 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 54 | 7.06 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/7/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.82 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:52 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 794 | 1.76 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.17 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 3:59:52 PM EST |
| 25.50 | 0.00 | 1.72 | 0.86 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 58 | 7.05 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 1.60 | 0.80 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 186 | 6.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/7/2026 3:59:52 PM EST |
| 26.50 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 51 | 6.74 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 48 | 6.80 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/7/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 1.52 | 0.76 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 7.32 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.21 | 0.11 | 0.09 | -0.07 | -43.75% | 0.00 | 1 | 716 | 3.99 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 13 | 4.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 2 | 9.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:52 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 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 75 | 5 | 3.02 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.39 | -75.00% | 0.01 | 4 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/7/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,447 | 0.87 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 9,212 | 0.69 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 45 | 494 | 0.73 | -0.04 | 0.21 | -0.01 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 17.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 65 | 446 | 0.46 | -0.19 | 0.37 | -0.04 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 18.00 | 0.14 | 0.25 | 0.20 | 0.20 | -0.04 | -16.67% | 0.01 | 33 | 1,774 | 0.58 | -0.41 | 0.52 | -0.06 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 18.50 | 0.14 | 0.66 | 0.40 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.88 | -0.67 | 0.48 | -0.06 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 19.00 | 0.65 | 1.09 | 0.87 | 0.86 | -0.22 | -20.37% | 0.05 | 23 | 458 | 1.06 | -0.85 | 0.31 | -0.04 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 19.50 | 1.17 | 1.71 | 1.44 | 1.41 | +0.13 | +10.16% | 0.07 | 5 | 72 | 1.60 | -0.95 | 0.14 | -0.02 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 20.00 | 1.45 | 2.25 | 1.85 | 1.91 | +0.06 | +3.25% | 0.09 | 3 | 90 | 1.95 | -0.99 | 0.05 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 20.50 | 1.81 | 3.35 | 2.58 | 2.31 | 0.00 | 0.00% | 0.13 | 0 | 3 | 3.45 | -1.00 | 0.01 | 0.00 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 21.00 | 2.25 | 3.65 | 2.95 | 3.04 | 0.00 | 0.00% | 0.14 | 0 | 61 | 3.31 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 3:59:52 PM EST |
| 21.50 | 2.35 | 4.55 | 3.45 | 3.23 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.37 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 22.00 | 3.40 | 4.55 | 3.98 | 3.79 | 0.00 | 0.00% | 0.18 | 0 | 17 | 3.56 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 22.50 | 3.90 | 5.10 | 4.50 | 4.50 | 0.00 | 0.00% | 0.20 | 4 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 23.00 | 4.60 | 5.25 | 4.93 | 4.92 | +0.10 | +2.08% | 0.21 | 5 | 1 | 3.23 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 23.50 | 4.75 | 6.25 | 5.50 | 5.38 | -0.05 | -0.93% | 0.23 | 3 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 24.00 | 5.25 | 6.50 | 5.88 | 5.88 | +0.03 | +0.52% | 0.24 | 1 | 1 | 4.23 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 24.50 | 6.15 | 7.25 | 6.70 | 6.28 | 0.00 | 0.00% | 0.27 | 0 | 2 | 5.00 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 25.00 | 6.15 | 7.60 | 6.88 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 3:59:52 PM EST |
| 25.50 | 6.65 | 9.35 | 8.00 | % | 0.31 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:52 PM EST | |||
| 26.00 | 7.65 | 9.85 | 8.75 | 8.47 | +0.68 | +8.73% | 0.34 | 2 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 26.50 | 8.15 | 9.60 | 8.88 | 8.90 | +0.68 | +8.28% | 0.34 | 4 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 27.00 | 8.65 | 10.05 | 9.35 | 9.08 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 3:59:52 PM EST |
| 27.50 | 9.15 | 10.55 | 9.85 | 10.09 | +0.74 | +7.92% | 0.36 | 3 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 28.00 | 8.95 | 11.05 | 10.00 | 10.52 | +0.72 | +7.35% | 0.36 | 4 | 40 | 6.83 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 29.00 | 10.50 | 12.30 | 11.40 | 11.51 | +0.53 | +4.83% | 0.39 | 31 | 3 | 7.67 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |
| 30.00 | 11.40 | 13.40 | 12.40 | 12.44 | +0.49 | +4.10% | 0.41 | 30 | 1 | 8.17 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 3:59:52 PM EST |