Options Chain for CHEWY INC CL A (CHWY) - $20.95 as of 9/18/2026 7:17:24 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 | 7.25 | 8.75 | 8.00 | 7.68 | 0.00 | 0.00% | 0.62 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 9:58:58 AM EST |
| 14.00 | 6.25 | 7.75 | 7.00 | 7.05 | 0.00 | 0.00% | 0.50 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 9:58:58 AM EST |
| 15.00 | 5.25 | 6.75 | 6.00 | 6.07 | 0.00 | 0.00% | 0.40 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 9:58:58 AM EST |
| 16.00 | 4.40 | 5.60 | 5.00 | 6.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 9:58:58 AM EST |
| 16.50 | 3.90 | 5.10 | 4.50 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 9:58:58 AM EST | |||
| 17.00 | 3.40 | 4.60 | 4.00 | 4.49 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 9:58:58 AM EST |
| 17.50 | 2.91 | 4.00 | 3.46 | 3.47 | -0.33 | -8.69% | 0.20 | 1 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 18.00 | 2.40 | 3.60 | 3.00 | 3.05 | 0.00 | 0.00% | 0.17 | 0 | 8 | 2.21 | 1.00 | 0.01 | 0.00 | 9/18/2026 | 9/21/2026 9:58:58 AM EST |
| 18.50 | 2.00 | 3.10 | 2.55 | 2.54 | -0.03 | -1.17% | 0.14 | 1 | 2 | 1.98 | 0.99 | 0.03 | -0.01 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 19.00 | 1.65 | 2.40 | 2.03 | 2.11 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.47 | 0.96 | 0.07 | -0.02 | 9/18/2026 | 9/21/2026 9:58:58 AM EST |
| 19.50 | 1.20 | 1.88 | 1.54 | 1.83 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.23 | 0.91 | 0.16 | -0.05 | 9/16/2026 | 9/21/2026 9:58:58 AM EST |
| 20.00 | 0.80 | 1.15 | 0.98 | 1.17 | +0.17 | +17.00% | 0.05 | 5 | 263 | 1.15 | 0.81 | 0.26 | -0.06 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 20.50 | 0.55 | 0.65 | 0.60 | 0.54 | -0.06 | -10.00% | 0.03 | 62 | 30 | 0.42 | 0.66 | 0.35 | -0.07 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 21.00 | 0.30 | 0.38 | 0.34 | 0.34 | -0.04 | -10.53% | 0.02 | 143 | 372 | 0.43 | 0.47 | 0.38 | -0.06 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 21.50 | 0.16 | 0.18 | 0.17 | 0.19 | -0.01 | -5.00% | 0.01 | 90 | 299 | 0.45 | 0.29 | 0.33 | -0.05 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 22.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 323 | 540 | 0.46 | 0.16 | 0.23 | -0.03 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 22.50 | 0.02 | 0.07 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 208 | 291 | 0.51 | 0.08 | 0.13 | -0.02 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 68 | 274 | 0.53 | 0.03 | 0.06 | -0.01 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 194 | 0.66 | 0.01 | 0.03 | 0.00 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 75 | 306 | 0.68 | 0.00 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 110 | 0.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 140 | 0.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 25.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.06 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 9:58:58 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 9:58:58 AM EST |
| 26.50 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 9:58:58 AM EST |
| 27.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.06 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 9:58:58 AM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 9:58:58 AM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 50 | 1.17 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 28.50 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 9:58:58 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 9:58:58 AM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.40 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 9:58:58 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 9/21/2026 9:58:58 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/21/2026 9:58:58 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 9/21/2026 9:58:58 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.44 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 9:58:58 AM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/21/2026 9:58:58 AM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 9:58:58 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 9:58:58 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.21 | 0.00 | 0.01 | 0.00 | 9/16/2026 | 9/21/2026 9:58:58 AM EST |
| 18.50 | 0.01 | 0.10 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 11 | 62 | 0.74 | -0.01 | 0.03 | -0.01 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 14 | 766 | 0.63 | -0.04 | 0.07 | -0.02 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 19.50 | 0.05 | 0.12 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 24 | 536 | 0.50 | -0.10 | 0.16 | -0.05 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 20.00 | 0.12 | 0.18 | 0.15 | 0.16 | -0.06 | -27.28% | 0.01 | 15 | 589 | 0.61 | -0.19 | 0.26 | -0.06 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 20.50 | 0.26 | 0.50 | 0.38 | 0.32 | -0.08 | -20.00% | 0.02 | 38 | 578 | 0.59 | -0.34 | 0.35 | -0.07 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 21.00 | 0.51 | 0.67 | 0.59 | 0.56 | -0.14 | -20.00% | 0.03 | 5 | 317 | 0.43 | -0.53 | 0.38 | -0.06 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 21.50 | 0.59 | 1.03 | 0.81 | 0.83 | -0.22 | -20.96% | 0.04 | 1 | 201 | 0.72 | -0.71 | 0.33 | -0.05 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 22.00 | 1.18 | 1.41 | 1.30 | 1.31 | 0.00 | 0.00% | 0.06 | 0 | 294 | 0.79 | -0.84 | 0.23 | -0.03 | 9/18/2026 | 9/21/2026 9:58:58 AM EST |
| 22.50 | 1.36 | 1.93 | 1.65 | 1.97 | +0.20 | +11.30% | 0.07 | 12 | 15 | 0.90 | -0.92 | 0.13 | -0.02 | 9/21/2026 | 9/21/2026 9:58:58 AM EST |
| 23.00 | 2.04 | 2.60 | 2.32 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 66 | 1.01 | -0.97 | 0.06 | -0.01 | 9/18/2026 | 9/21/2026 9:58:58 AM EST |
| 23.50 | 2.00 | 3.20 | 2.60 | 2.66 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.61 | -0.99 | 0.03 | 0.00 | 9/17/2026 | 9/21/2026 9:58:58 AM EST |
| 24.00 | 2.45 | 3.65 | 3.05 | 3.08 | 0.00 | 0.00% | 0.13 | 0 | 201 | 1.68 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 9/21/2026 9:58:58 AM EST |
| 24.50 | 2.95 | 4.15 | 3.55 | 3.72 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.81 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 9:58:58 AM EST |
| 25.00 | 3.65 | 4.45 | 4.05 | 4.03 | 0.00 | 0.00% | 0.16 | 0 | 37 | 1.94 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 9:58:58 AM EST |
| 25.50 | 3.95 | 5.15 | 4.55 | 5.28 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 9:58:58 AM EST |
| 26.00 | 4.45 | 5.65 | 5.05 | 4.83 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 9:58:58 AM EST |
| 26.50 | 4.95 | 6.15 | 5.55 | % | 0.21 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/21/2026 9:58:58 AM EST | |||
| 27.00 | 5.30 | 6.80 | 6.05 | 7.04 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 9:58:58 AM EST |
| 27.50 | 5.80 | 7.30 | 6.55 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 9:58:58 AM EST |
| 28.00 | 6.30 | 7.80 | 7.05 | % | 0.25 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/21/2026 9:58:58 AM EST | |||
| 28.50 | 6.80 | 8.40 | 7.60 | % | 0.27 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/21/2026 9:58:58 AM EST | |||
| 29.00 | 7.30 | 8.80 | 8.05 | % | 0.28 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/21/2026 9:58:58 AM EST | |||
| 30.00 | 8.30 | 9.80 | 9.05 | 7.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/21/2026 9:58:58 AM EST |