Options Chain for CHEWY INC CL A (CHWY) - $23.27 as of 9/9/2026 1:49:55 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 | 7.30 | 7.90 | 7.60 | 8.00 | -2.28 | -22.18% | 0.58 | 18 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 14.00 | 6.20 | 6.90 | 6.55 | 6.89 | -2.45 | -26.24% | 0.47 | 2 | 9 | 3.19 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 15.00 | 5.15 | 5.90 | 5.53 | 5.65 | -2.25 | -28.49% | 0.37 | 4 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 16.00 | 3.55 | 5.05 | 4.30 | 4.60 | -2.37 | -34.01% | 0.27 | 11 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 16.50 | 3.75 | 4.75 | 4.25 | 4.25 | -2.27 | -34.82% | 0.26 | 13 | 5 | 4.01 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 17.00 | 3.25 | 4.05 | 3.65 | 3.74 | -2.19 | -36.94% | 0.21 | 1 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 17.50 | 2.72 | 3.65 | 3.19 | 3.35 | -2.16 | -39.21% | 0.18 | 1 | 6 | 3.11 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 18.00 | 2.29 | 3.00 | 2.65 | 2.50 | -2.60 | -50.98% | 0.15 | 4 | 4 | 2.45 | 1.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 18.50 | 1.69 | 2.66 | 2.18 | 2.22 | % | 0.12 | 3 | 0 | 2.48 | 0.99 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:51 PM EST | |
| 19.00 | 1.40 | 2.03 | 1.72 | 1.55 | -2.60 | -62.66% | 0.09 | 7 | 10 | 1.89 | 0.97 | 0.11 | -0.02 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 19.50 | 0.90 | 1.61 | 1.26 | 1.15 | -2.38 | -67.43% | 0.06 | 28 | 9 | 1.72 | 0.91 | 0.22 | -0.08 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 20.00 | 0.56 | 1.06 | 0.81 | 0.86 | -2.55 | -74.78% | 0.04 | 92 | 58 | 0.48 | 0.79 | 0.33 | -0.11 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 20.50 | 0.37 | 0.60 | 0.49 | 0.64 | -2.36 | -78.67% | 0.02 | 78 | 88 | 0.56 | 0.61 | 0.38 | -0.12 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 21.00 | 0.23 | 0.38 | 0.31 | 0.30 | -2.28 | -88.38% | 0.01 | 1,491 | 74 | 0.65 | 0.43 | 0.35 | -0.11 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 21.50 | 0.06 | 0.27 | 0.17 | 0.13 | -1.99 | -93.87% | 0.01 | 3,662 | 71 | 0.69 | 0.26 | 0.26 | -0.08 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 22.00 | 0.02 | 0.10 | 0.06 | 0.05 | -1.85 | -97.37% | 0.00 | 1,414 | 208 | 0.63 | 0.14 | 0.16 | -0.05 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 22.50 | 0.02 | 0.08 | 0.05 | 0.03 | -1.67 | -98.24% | 0.00 | 881 | 173 | 0.99 | 0.07 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.02 | -1.29 | -98.48% | 0.00 | 857 | 1,640 | 0.80 | 0.03 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 23.50 | 0.01 | 0.02 | 0.02 | 0.02 | -1.08 | -98.19% | 0.00 | 1,463 | 2,111 | 0.93 | 0.01 | 0.02 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 24.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.83 | -97.65% | 0.00 | 520 | 818 | 1.09 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.69 | -98.58% | 0.00 | 193 | 623 | 1.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.54 | -98.19% | 0.00 | 631 | 5,911 | 1.21 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.39 | -97.50% | 0.00 | 126 | 761 | 1.32 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.30 | -96.78% | 0.00 | 397 | 1,008 | 1.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 26.50 | 0.01 | 0.07 | 0.04 | 0.07 | -0.18 | -72.00% | 0.00 | 301 | 872 | 1.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.17 | -89.48% | 0.00 | 215 | 1,657 | 1.61 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 138 | 1,995 | 1.70 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 196 | 1,314 | 1.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 598 | 2,399 | 1.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 14 | 802 | 1.96 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 25 | 228 | 2.05 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 808 | 2.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 30.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.28 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:51 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 2 | 3.70 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.05 | -71.43% | 0.01 | 12 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 12 | 1.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 191 | 1.16 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 442 | 291 | 0.99 | 0.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 221 | 1,398 | 0.88 | -0.01 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1,011 | 1,382 | 0.74 | -0.03 | 0.11 | -0.02 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 19.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 670 | 2,270 | 0.71 | -0.09 | 0.22 | -0.08 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 20.00 | 0.11 | 0.15 | 0.13 | 0.20 | +0.07 | +53.85% | 0.01 | 3,131 | 3,776 | 0.71 | -0.21 | 0.33 | -0.11 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 20.50 | 0.20 | 0.35 | 0.28 | 0.42 | +0.22 | +110.00% | 0.01 | 2,635 | 1,472 | 0.65 | -0.39 | 0.38 | -0.12 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 21.00 | 0.38 | 0.78 | 0.58 | 0.70 | +0.37 | +112.13% | 0.03 | 1,300 | 841 | 0.72 | -0.57 | 0.35 | -0.11 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 21.50 | 0.81 | 1.15 | 0.98 | 1.15 | +0.67 | +139.59% | 0.05 | 1,053 | 473 | 0.85 | -0.74 | 0.26 | -0.08 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 22.00 | 1.12 | 1.67 | 1.40 | 1.08 | +0.43 | +66.16% | 0.06 | 607 | 822 | 1.28 | -0.86 | 0.16 | -0.05 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 22.50 | 1.62 | 2.19 | 1.91 | 2.06 | +1.21 | +142.36% | 0.08 | 228 | 614 | 1.36 | -0.93 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 23.00 | 2.15 | 2.76 | 2.46 | 2.44 | +1.38 | +130.19% | 0.11 | 1,839 | 2,477 | 1.73 | -0.97 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 23.50 | 2.51 | 3.20 | 2.86 | 2.82 | +1.44 | +104.35% | 0.12 | 226 | 603 | 1.76 | -0.99 | 0.02 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 24.00 | 3.00 | 3.70 | 3.35 | 3.25 | +1.60 | +96.97% | 0.14 | 359 | 453 | 1.94 | -1.00 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 24.50 | 3.00 | 4.25 | 3.63 | 3.50 | +1.48 | +73.27% | 0.15 | 5 | 33 | 2.25 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 25.00 | 3.85 | 4.70 | 4.28 | 3.71 | +1.44 | +63.44% | 0.17 | 7 | 115 | 2.27 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 25.50 | 4.10 | 5.35 | 4.73 | 4.08 | +1.15 | +39.25% | 0.19 | 1 | 5 | 2.85 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 26.00 | 4.50 | 6.40 | 5.45 | 4.52 | +1.45 | +47.24% | 0.21 | 2 | 10 | 4.23 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 26.50 | 4.60 | 6.30 | 5.45 | 3.63 | 0.00 | 0.00% | 0.21 | 0 | 11 | 3.02 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 27.00 | 5.45 | 7.75 | 6.60 | 5.70 | +1.68 | +41.80% | 0.24 | 8 | 5 | 5.27 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 27.50 | 5.95 | 7.20 | 6.58 | 6.49 | +2.75 | +73.53% | 0.24 | 1 | 2 | 2.99 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 28.00 | 6.45 | 8.40 | 7.43 | 6.91 | +2.80 | +68.13% | 0.27 | 6 | 2 | 4.91 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 28.50 | 6.70 | 8.40 | 7.55 | 7.34 | +1.72 | +30.61% | 0.26 | 1 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 29.00 | 7.65 | 8.75 | 8.20 | 7.98 | +1.94 | +32.12% | 0.28 | 2 | 3 | 3.55 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 29.50 | 7.60 | 9.50 | 8.55 | 6.51 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.42 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:51 PM EST |
| 30.00 | 8.40 | 9.70 | 9.05 | 9.15 | +2.21 | +31.85% | 0.30 | 1 | 2 | 3.60 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 30.50 | 8.90 | 10.50 | 9.70 | 9.58 | +2.13 | +28.60% | 0.32 | 1 | 1 | 4.67 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:51 PM EST |
| 31.00 | 9.05 | 11.00 | 10.03 | % | 0.32 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:51 PM EST |