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 |