Options Chain for CHEWY INC CL A (CHWY) - $20.68 as of 9/22/2026 7:37:47 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 5.75 7.80 6.78 7.20 -0.42 -5.52% 0.52 6 49 6.02 1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
14.00 4.85 6.85 5.85 6.30 -0.39 -5.83% 0.42 28 54 5.41 1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
15.00 3.60 5.70 4.65 4.80 -1.00 -17.25% 0.31 26 22 4.40 1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
16.00 2.88 4.50 3.69 3.88 -0.94 -19.51% 0.23 3 7 3.37 1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
16.50 2.81 4.05 3.43 3.87 -0.45 -10.42% 0.21 1 7 3.17 1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
17.00 2.51 3.45 2.98 3.20 -0.49 -13.28% 0.18 2 3 2.70 1.00 0.01 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
17.50 1.90 3.05 2.48 2.88 -0.42 -12.73% 0.14 2 3 2.58 0.99 0.02 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
18.00 0.93 2.60 1.77 2.28 -0.64 -21.92% 0.10 12 9 2.36 0.96 0.09 -0.02 9/22/2026 9/22/2026 4:00:04 PM EST
18.50 0.52 2.30 1.41 1.96 -0.49 -20.00% 0.08 1 3 2.36 0.89 0.18 -0.04 9/22/2026 9/22/2026 4:00:04 PM EST
19.00 0.64 0.97 0.81 0.77 -1.16 -60.11% 0.04 6 11 0.78 0.77 0.30 -0.06 9/22/2026 9/22/2026 4:00:04 PM EST
19.50 0.32 0.80 0.56 1.83 0.00 0.00% 0.03 0 9 0.63 0.59 0.39 -0.07 9/16/2026 9/22/2026 4:00:04 PM EST
20.00 0.20 0.27 0.24 0.24 -0.59 -71.09% 0.01 232 261 0.51 0.40 0.39 -0.07 9/22/2026 9/22/2026 4:00:04 PM EST
20.50 0.08 0.12 0.10 0.11 -0.51 -82.26% 0.00 149 84 0.51 0.23 0.30 -0.05 9/22/2026 9/22/2026 4:00:04 PM EST
21.00 0.03 0.11 0.07 0.06 -0.18 -75.00% 0.00 345 640 0.60 0.11 0.19 -0.03 9/22/2026 9/22/2026 4:00:04 PM EST
21.50 0.01 0.09 0.05 0.02 -0.10 -83.34% 0.00 85 424 0.66 0.05 0.10 -0.02 9/22/2026 9/22/2026 4:00:04 PM EST
22.00 0.01 0.06 0.04 0.03 -0.01 -25.00% 0.00 70 780 0.74 0.02 0.04 -0.01 9/22/2026 9/22/2026 4:00:04 PM EST
22.50 0.00 0.05 0.03 0.02 -0.01 -33.34% 0.00 26 573 0.96 0.01 0.01 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
23.00 0.00 0.04 0.02 0.01 -0.01 -50.00% 0.00 133 370 0.92 0.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
23.50 0.00 0.09 0.05 0.04 0.00 0.00% 0.00 0 186 1.36 0.00 0.00 0.00 9/21/2026 9/22/2026 4:00:04 PM EST
24.00 0.00 0.02 0.01 0.01 0.00 0.00% 0.00 110 1,307 1.00 0.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
24.50 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 111 1.09 0.00 0.00 0.00 9/21/2026 9/22/2026 4:00:04 PM EST
25.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 141 1.17 0.00 0.00 0.00 9/21/2026 9/22/2026 4:00:04 PM EST
25.50 0.00 0.64 0.32 0.01 0.00 0.00% 0.01 0 28 3.16 0.00 0.00 0.00 9/17/2026 9/22/2026 4:00:04 PM EST
26.00 0.00 0.01 0.01 0.02 0.00 0.00% 0.00 0 156 1.33 0.00 0.00 0.00 9/21/2026 9/22/2026 4:00:04 PM EST
26.50 0.00 0.30 0.15 0.50 0.00 0.00% 0.01 0 44 2.69 0.00 0.00 0.00 9/21/2026 9/22/2026 4:00:04 PM EST
27.00 0.00 0.07 0.04 0.05 0.00 0.00% 0.00 0 42 2.00 0.00 0.00 0.00 9/14/2026 9/22/2026 4:00:04 PM EST
27.50 0.00 0.01 0.01 0.05 0.00 0.00% 0.00 0 48 1.56 0.00 0.00 0.00 9/18/2026 9/22/2026 4:00:04 PM EST
28.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 1 32 1.63 0.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
28.50 0.00 0.80 0.40 0.05 +0.02 +66.67% 0.01 2 24 4.22 0.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
29.00 0.00 0.47 0.24 0.02 0.00 0.00% 0.01 0 23 3.65 0.00 0.00 0.00 9/9/2026 9/22/2026 4:00:04 PM EST
30.00 0.00 0.01 0.01 0.01 0.00 0.00% 0.00 0 126 1.91 0.00 0.00 0.00 9/16/2026 9/22/2026 4:00:04 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 4 5 1.99 0.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
14.00 0.00 0.31 0.16 0.03 0.00 0.00% 0.01 6 5 3.30 0.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
15.00 0.00 0.75 0.38 % 0.03 0 0 3.87 0.00 0.00 0.00 9/22/2026 4:00:04 PM EST
16.00 0.00 0.05 0.03 0.01 0.00 0.00% 0.00 0 36 1.42 0.00 0.00 0.00 9/14/2026 9/22/2026 4:00:04 PM EST
16.50 0.00 0.10 0.05 % 0.00 0 0 1.46 0.00 0.00 0.00 9/22/2026 4:00:04 PM EST
17.00 0.00 0.18 0.09 0.03 0.00 0.00% 0.01 0 3 1.51 0.00 0.01 0.00 9/16/2026 9/22/2026 4:00:04 PM EST
17.50 0.00 0.40 0.20 0.09 0.00 0.00% 0.01 0 2 1.77 -0.01 0.02 0.00 9/15/2026 9/22/2026 4:00:04 PM EST
18.00 0.00 0.03 0.02 0.03 0.00 0.00% 0.00 0 14 0.65 -0.04 0.09 -0.02 9/16/2026 9/22/2026 4:00:04 PM EST
18.50 0.04 0.08 0.06 0.05 0.00 0.00% 0.00 62 76 0.58 -0.11 0.18 -0.04 9/22/2026 9/22/2026 4:00:04 PM EST
19.00 0.11 0.14 0.13 0.11 +0.07 +175.00% 0.01 632 766 0.54 -0.23 0.30 -0.06 9/22/2026 9/22/2026 4:00:04 PM EST
19.50 0.25 0.32 0.29 0.27 +0.18 +200.00% 0.01 190 588 0.53 -0.41 0.39 -0.07 9/22/2026 9/22/2026 4:00:04 PM EST
20.00 0.47 0.70 0.59 0.51 +0.31 +155.00% 0.03 254 659 0.58 -0.60 0.39 -0.07 9/22/2026 9/22/2026 4:00:04 PM EST
20.50 0.67 1.05 0.86 0.80 +0.41 +105.13% 0.04 576 596 0.78 -0.77 0.30 -0.05 9/22/2026 9/22/2026 4:00:04 PM EST
21.00 1.20 1.62 1.41 1.34 +0.67 +100.00% 0.07 68 330 1.11 -0.89 0.19 -0.03 9/22/2026 9/22/2026 4:00:04 PM EST
21.50 1.41 2.10 1.76 1.69 +0.86 +103.62% 0.08 6 201 1.27 -0.95 0.10 -0.02 9/22/2026 9/22/2026 4:00:04 PM EST
22.00 1.98 2.42 2.20 2.19 +0.88 +67.18% 0.10 3 294 1.06 -0.98 0.04 -0.01 9/22/2026 9/22/2026 4:00:04 PM EST
22.50 2.61 2.98 2.80 2.80 +1.03 +58.20% 0.12 3 21 2.86 -0.99 0.01 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
23.00 2.57 4.20 3.39 2.61 +0.32 +13.98% 0.15 2 87 2.82 -1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
23.50 2.00 4.70 3.35 2.66 0.00 0.00% 0.14 0 19 3.00 -1.00 0.00 0.00 9/17/2026 9/22/2026 4:00:04 PM EST
24.00 3.30 4.60 3.95 3.72 +0.44 +13.42% 0.16 3 201 2.07 -1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
24.50 3.00 5.20 4.10 4.15 +0.44 +11.86% 0.17 1 5 2.42 -1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
25.00 3.75 6.60 5.18 4.67 +0.39 +9.12% 0.21 1 36 4.13 -1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
25.50 4.10 6.20 5.15 4.70 -0.17 -3.50% 0.20 1 1 2.69 -1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
26.00 5.50 7.10 6.30 5.66 +0.36 +6.80% 0.24 4 1 3.60 -1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
26.50 6.00 6.95 6.48 6.22 % 0.24 2 0 2.27 -1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
27.00 6.40 7.40 6.90 6.27 +0.12 +1.96% 0.26 8 0 2.18 -1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
27.50 6.90 8.80 7.85 7.14 +1.64 +29.82% 0.29 7 0 4.35 -1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
28.00 7.50 8.70 8.10 7.76 +0.50 +6.89% 0.29 4 0 3.29 -1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
28.50 7.90 9.70 8.80 8.19 +0.30 +3.81% 0.31 4 1 4.43 -1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
29.00 8.40 10.30 9.35 8.17 -0.22 -2.63% 0.32 1 6 4.73 -1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST
30.00 9.05 10.60 9.83 9.10 -0.22 -2.37% 0.33 1 2 3.44 -1.00 0.00 0.00 9/22/2026 9/22/2026 4:00:04 PM EST