Options Chain for CHEWY INC CL A (CHWY) - $18.63 as of 9/24/2026 7:33:27 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 | 5.15 | 5.60 | 5.38 | 5.78 | +0.17 | +3.03% | 0.41 | 21 | 80 | 5.68 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 14.00 | 4.15 | 4.50 | 4.33 | 4.43 | -0.19 | -4.12% | 0.31 | 86 | 84 | 4.72 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 15.00 | 3.15 | 3.55 | 3.35 | 3.51 | -0.63 | -15.22% | 0.22 | 67 | 39 | 2.15 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 16.00 | 2.25 | 2.46 | 2.36 | 2.35 | -0.61 | -20.61% | 0.15 | 6 | 9 | 2.12 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 16.50 | 1.30 | 2.47 | 1.89 | 2.53 | 0.00 | 0.00% | 0.11 | 0 | 8 | 3.58 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 2:59:02 PM EST |
| 17.00 | 1.10 | 1.49 | 1.30 | 1.39 | -0.52 | -27.23% | 0.08 | 6 | 4 | 1.47 | 0.99 | 0.04 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 17.50 | 0.60 | 1.08 | 0.84 | 0.95 | -0.22 | -18.81% | 0.05 | 1 | 3 | 1.37 | 0.91 | 0.23 | -0.02 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 18.00 | 0.32 | 0.50 | 0.41 | 0.35 | -0.52 | -59.77% | 0.02 | 65 | 34 | 0.96 | 0.72 | 0.52 | -0.10 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 18.50 | 0.12 | 0.31 | 0.22 | 0.16 | -0.24 | -60.00% | 0.01 | 1,896 | 47 | 0.54 | 0.41 | 0.64 | -0.17 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 19.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 270 | 109 | 0.60 | 0.16 | 0.41 | -0.06 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 19.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 95 | 53 | 0.81 | 0.04 | 0.15 | -0.01 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 53 | 417 | 0.95 | 0.01 | 0.03 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 254 | 1.19 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 785 | 1.30 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 439 | 1.40 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 719 | 2.08 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 590 | 1.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 2:59:02 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 424 | 1.90 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 23.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 186 | 3.14 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 2.21 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 2:59:02 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.35 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 2:59:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 2:59:02 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.63 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 2:59:02 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 156 | 3.90 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 26.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.49 | -98.00% | 0.00 | 1 | 44 | 4.23 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 27.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 4.82 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/24/2026 2:59:02 PM EST |
| 27.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 48 | 4.55 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 31 | 3.26 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 29.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/24/2026 2:59:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 2:59:02 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 | 64 | 2.90 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 14 | 2.34 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 15.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 9/24/2026 2:59:02 PM EST | |||
| 16.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.75 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/24/2026 2:59:02 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/24/2026 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.99 | -0.01 | 0.04 | 0.00 | 9/16/2026 | 9/24/2026 2:59:02 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 19 | 0.70 | -0.09 | 0.23 | -0.02 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 18.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 320 | 84 | 0.63 | -0.28 | 0.52 | -0.10 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 18.50 | 0.24 | 0.33 | 0.29 | 0.28 | +0.04 | +16.67% | 0.02 | 618 | 766 | 0.63 | -0.59 | 0.64 | -0.17 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 19.00 | 0.58 | 0.86 | 0.72 | 0.78 | +0.22 | +39.29% | 0.04 | 367 | 1,161 | 0.99 | -0.84 | 0.41 | -0.06 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 19.50 | 1.08 | 1.25 | 1.17 | 1.18 | +0.33 | +38.83% | 0.06 | 74 | 753 | 1.35 | -0.96 | 0.15 | -0.01 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 20.00 | 1.47 | 1.89 | 1.68 | 1.79 | +0.50 | +38.76% | 0.08 | 239 | 829 | 1.52 | -0.99 | 0.03 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 20.50 | 1.94 | 2.38 | 2.16 | 2.37 | +0.66 | +38.60% | 0.11 | 55 | 457 | 2.31 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 21.00 | 1.96 | 2.99 | 2.48 | 2.10 | -0.16 | -7.08% | 0.12 | 362 | 211 | 2.19 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 21.50 | 3.05 | 3.50 | 3.28 | 3.30 | +0.44 | +15.39% | 0.15 | 277 | 173 | 2.76 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 22.00 | 3.55 | 3.90 | 3.73 | 3.40 | +1.21 | +55.26% | 0.17 | 275 | 179 | 2.38 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 22.50 | 4.05 | 4.30 | 4.18 | 4.55 | +1.75 | +62.50% | 0.19 | 38 | 15 | 4.11 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 23.00 | 3.50 | 5.35 | 4.43 | 3.40 | +0.79 | +30.27% | 0.19 | 26 | 54 | 5.42 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 23.50 | 4.75 | 5.55 | 5.15 | 5.15 | +1.07 | +26.23% | 0.22 | 4 | 3 | 4.44 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 24.00 | 5.55 | 5.90 | 5.73 | 5.78 | +0.45 | +8.45% | 0.24 | 508 | 201 | 3.65 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 24.50 | 6.05 | 6.70 | 6.38 | 6.21 | +0.35 | +5.98% | 0.26 | 3 | 2 | 5.12 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 25.00 | 6.55 | 7.20 | 6.88 | 6.66 | +0.90 | +15.63% | 0.28 | 3 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 25.50 | 6.40 | 7.55 | 6.98 | 7.09 | +0.90 | +14.54% | 0.27 | 6 | 1 | 5.97 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 26.00 | 7.55 | 7.90 | 7.73 | 7.43 | +1.77 | +31.28% | 0.30 | 4 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 26.50 | 7.30 | 8.55 | 7.93 | 7.86 | +0.46 | +6.22% | 0.30 | 2 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 27.00 | 7.70 | 9.05 | 8.38 | 8.16 | +0.33 | +4.22% | 0.31 | 1 | 2 | 6.20 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 27.50 | 7.60 | 10.25 | 8.93 | 8.44 | 0.00 | 0.00% | 0.32 | 0 | 2 | 8.91 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 2:59:02 PM EST |
| 28.00 | 9.15 | 10.00 | 9.58 | 9.46 | +0.60 | +6.78% | 0.34 | 5 | 5 | 6.10 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 28.50 | 9.60 | 10.55 | 10.08 | 9.89 | +0.60 | +6.46% | 0.35 | 5 | 5 | 6.77 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 29.00 | 10.00 | 11.05 | 10.53 | 10.35 | +0.44 | +4.44% | 0.36 | 4 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |
| 30.00 | 11.10 | 12.05 | 11.58 | 11.36 | +0.52 | +4.80% | 0.39 | 2 | 11 | 6.17 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 2:59:02 PM EST |