Options Chain for CHEWY INC CL A (CHWY) - $20.51 as of 9/22/2026 11:59:54 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 | 7.15 | 7.50 | 7.33 | 7.62 | 0.00 | 0.00% | 0.56 | 0 | 49 | 3.63 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 11:58:51 AM EST |
| 14.00 | 6.20 | 6.50 | 6.35 | 6.37 | -0.32 | -4.79% | 0.45 | 23 | 54 | 3.14 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 15.00 | 5.30 | 5.60 | 5.45 | 5.44 | -0.36 | -6.21% | 0.36 | 25 | 22 | 3.37 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 16.00 | 4.25 | 4.80 | 4.53 | 4.49 | -0.33 | -6.85% | 0.28 | 2 | 7 | 4.33 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 16.50 | 3.60 | 5.00 | 4.30 | 4.32 | 0.00 | 0.00% | 0.26 | 0 | 7 | 4.02 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 11:58:51 AM EST |
| 17.00 | 3.30 | 3.80 | 3.55 | 3.57 | -0.12 | -3.26% | 0.21 | 1 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 17.50 | 2.60 | 4.00 | 3.30 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 3.40 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 11:58:51 AM EST |
| 18.00 | 2.22 | 2.75 | 2.49 | 2.30 | -0.62 | -21.24% | 0.14 | 11 | 9 | 1.87 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 18.50 | 1.55 | 2.73 | 2.14 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.38 | 0.98 | 0.10 | -0.01 | 9/21/2026 | 9/22/2026 11:58:51 AM EST |
| 19.00 | 1.28 | 1.50 | 1.39 | 1.49 | -0.44 | -22.80% | 0.07 | 3 | 11 | 0.97 | 0.92 | 0.18 | -0.02 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 19.50 | 0.77 | 1.42 | 1.10 | 1.83 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.35 | 0.80 | 0.31 | -0.04 | 9/16/2026 | 9/22/2026 11:58:51 AM EST |
| 20.00 | 0.37 | 0.74 | 0.56 | 0.61 | -0.22 | -26.51% | 0.03 | 12 | 261 | 0.41 | 0.62 | 0.41 | -0.05 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 20.50 | 0.31 | 0.39 | 0.35 | 0.32 | -0.30 | -48.39% | 0.02 | 21 | 84 | 0.61 | 0.41 | 0.41 | -0.05 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 21.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.08 | -33.34% | 0.01 | 86 | 640 | 0.53 | 0.23 | 0.32 | -0.04 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 21.50 | 0.06 | 0.07 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 45 | 424 | 0.54 | 0.11 | 0.19 | -0.03 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 22.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 26 | 780 | 0.59 | 0.04 | 0.10 | -0.01 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 26 | 573 | 0.70 | 0.01 | 0.04 | -0.01 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 74 | 370 | 0.75 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.16 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 11:58:51 AM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 110 | 1,307 | 0.95 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.94 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 11:58:51 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.02 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 11:58:51 AM EST |
| 25.50 | 0.00 | 0.64 | 0.32 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 11:58:51 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.18 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 11:58:51 AM EST |
| 26.50 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.43 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 11:58:51 AM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.81 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 11:58:51 AM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 11:58:51 AM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.48 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 11:58:51 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/22/2026 11:58:51 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.91 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/22/2026 11:58:51 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.75 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 11:58:51 AM 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 11:58:51 AM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.06 | +0.03 | +100.00% | 0.08 | 2 | 5 | 2.42 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:51 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.52 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 11:58:51 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/22/2026 11:58:51 AM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 11:58:51 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 11:58:51 AM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 11:58:51 AM EST |
| 18.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 24 | 76 | 0.57 | -0.02 | 0.10 | -0.01 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 19.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 504 | 766 | 0.89 | -0.08 | 0.18 | -0.02 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 19.50 | 0.08 | 0.14 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 21 | 588 | 0.51 | -0.20 | 0.31 | -0.04 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 20.00 | 0.19 | 0.25 | 0.22 | 0.23 | +0.03 | +15.00% | 0.01 | 118 | 659 | 0.50 | -0.38 | 0.41 | -0.05 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 20.50 | 0.40 | 0.49 | 0.45 | 0.44 | +0.05 | +12.83% | 0.02 | 571 | 596 | 0.54 | -0.59 | 0.41 | -0.05 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 21.00 | 0.62 | 1.07 | 0.85 | 0.90 | +0.23 | +34.33% | 0.04 | 39 | 330 | 0.81 | -0.77 | 0.32 | -0.04 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 21.50 | 0.97 | 1.33 | 1.15 | 1.25 | +0.42 | +50.61% | 0.05 | 2 | 201 | 0.59 | -0.89 | 0.19 | -0.03 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 22.00 | 1.58 | 1.90 | 1.74 | 1.18 | -0.13 | -9.93% | 0.08 | 1 | 294 | 0.90 | -0.96 | 0.10 | -0.01 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 22.50 | 1.75 | 2.49 | 2.12 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.24 | -0.99 | 0.04 | -0.01 | 9/21/2026 | 9/22/2026 11:58:51 AM EST |
| 23.00 | 2.45 | 2.77 | 2.61 | 2.61 | +0.32 | +13.98% | 0.11 | 2 | 87 | 1.31 | -1.00 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 23.50 | 2.00 | 3.40 | 2.70 | 2.66 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.33 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 11:58:51 AM EST |
| 24.00 | 2.50 | 3.90 | 3.20 | 3.28 | 0.00 | 0.00% | 0.13 | 0 | 201 | 1.46 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 11:58:51 AM EST |
| 24.50 | 3.00 | 4.40 | 3.70 | 3.71 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.58 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 11:58:51 AM EST |
| 25.00 | 3.50 | 5.00 | 4.25 | 4.67 | +0.39 | +9.12% | 0.17 | 1 | 36 | 1.95 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 25.50 | 4.10 | 5.55 | 4.83 | 4.70 | -0.17 | -3.50% | 0.19 | 1 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 26.00 | 5.50 | 5.90 | 5.70 | 5.66 | +0.36 | +6.80% | 0.22 | 4 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 26.50 | 6.00 | 6.65 | 6.33 | 5.70 | % | 0.24 | 1 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST | |
| 27.00 | 5.85 | 6.95 | 6.40 | 6.27 | +0.12 | +1.96% | 0.24 | 8 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 27.50 | 6.20 | 7.40 | 6.80 | 6.71 | +1.21 | +22.00% | 0.25 | 6 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 28.00 | 7.50 | 8.05 | 7.78 | 7.25 | -0.01 | -0.14% | 0.28 | 3 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 28.50 | 6.80 | 8.50 | 7.65 | 7.68 | -0.21 | -2.67% | 0.27 | 3 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 29.00 | 7.30 | 9.25 | 8.28 | 8.17 | -0.22 | -2.63% | 0.29 | 1 | 6 | 3.43 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |
| 30.00 | 8.35 | 10.05 | 9.20 | 9.10 | -0.22 | -2.37% | 0.31 | 1 | 2 | 3.16 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 11:58:51 AM EST |