Options Chain for CHEWY INC CL A (CHWY) - $20.62 as of 9/21/2026 1:23:46 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 | 7.20 | 8.00 | 7.60 | 7.62 | -0.06 | -0.79% | 0.58 | 51 | 6 | 3.82 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 14.00 | 6.30 | 7.10 | 6.70 | 6.69 | -0.36 | -5.11% | 0.48 | 51 | 15 | 3.59 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 15.00 | 4.65 | 7.00 | 5.83 | 5.80 | -0.27 | -4.45% | 0.39 | 14 | 15 | 4.81 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 16.00 | 3.75 | 5.05 | 4.40 | 4.82 | -1.18 | -19.67% | 0.28 | 9 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 16.50 | 3.75 | 4.50 | 4.13 | 4.32 | % | 0.25 | 9 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST | |
| 17.00 | 3.20 | 4.60 | 3.90 | 3.69 | -0.80 | -17.82% | 0.23 | 16 | 11 | 3.04 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 17.50 | 2.62 | 3.45 | 3.04 | 3.30 | -0.50 | -13.16% | 0.17 | 8 | 2 | 1.72 | 1.00 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 18.00 | 2.30 | 3.05 | 2.68 | 2.92 | -0.13 | -4.27% | 0.15 | 4 | 8 | 1.69 | 0.99 | 0.02 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 18.50 | 1.79 | 2.53 | 2.16 | 2.45 | -0.12 | -4.67% | 0.12 | 4 | 2 | 1.45 | 0.96 | 0.06 | -0.02 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 19.00 | 1.54 | 2.05 | 1.80 | 1.93 | -0.18 | -8.54% | 0.09 | 5 | 12 | 1.27 | 0.92 | 0.12 | -0.04 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 19.50 | 0.95 | 1.93 | 1.44 | 1.83 | 0.00 | 0.00% | 0.07 | 0 | 9 | 1.55 | 0.84 | 0.20 | -0.05 | 9/16/2026 | 9/21/2026 3:59:52 PM EST |
| 20.00 | 0.66 | 0.94 | 0.80 | 0.83 | -0.17 | -17.00% | 0.04 | 20 | 263 | 0.51 | 0.72 | 0.30 | -0.06 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 20.50 | 0.38 | 0.70 | 0.54 | 0.62 | +0.02 | +3.34% | 0.03 | 66 | 30 | 0.58 | 0.54 | 0.37 | -0.06 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 21.00 | 0.18 | 0.30 | 0.24 | 0.24 | -0.14 | -36.85% | 0.01 | 467 | 372 | 0.48 | 0.36 | 0.36 | -0.06 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 21.50 | 0.07 | 0.16 | 0.12 | 0.12 | -0.08 | -40.00% | 0.01 | 377 | 299 | 0.48 | 0.21 | 0.28 | -0.04 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 22.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.09 | -69.24% | 0.00 | 613 | 540 | 0.50 | 0.11 | 0.18 | -0.03 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 306 | 291 | 0.48 | 0.05 | 0.10 | -0.02 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 150 | 274 | 0.58 | 0.02 | 0.05 | -0.01 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 21 | 194 | 0.68 | 0.01 | 0.02 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,057 | 306 | 0.77 | 0.00 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 110 | 0.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 140 | 0.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 25.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.72 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 157 | 1.16 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 26.50 | 0.00 | 0.23 | 0.12 | 0.50 | +0.39 | +354.55% | 0.00 | 2 | 42 | 1.90 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.82 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 18 | 50 | 1.25 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 28.50 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.63 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.49 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 3:59:52 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 | 5 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST | |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.03 | % | 0.01 | 5 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST | |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.43 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/21/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.00 | -0.01 | 0.02 | 0.00 | 9/16/2026 | 9/21/2026 3:59:52 PM EST |
| 18.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 15 | 62 | 0.62 | -0.04 | 0.06 | -0.02 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 34 | 766 | 0.47 | -0.08 | 0.12 | -0.04 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 19.50 | 0.01 | 0.12 | 0.07 | 0.09 | -0.04 | -30.77% | 0.00 | 57 | 536 | 0.50 | -0.16 | 0.20 | -0.05 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 20.00 | 0.11 | 0.46 | 0.29 | 0.20 | -0.02 | -9.10% | 0.01 | 176 | 589 | 0.51 | -0.28 | 0.30 | -0.06 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 20.50 | 0.32 | 0.50 | 0.41 | 0.39 | -0.01 | -2.50% | 0.02 | 59 | 578 | 0.48 | -0.46 | 0.37 | -0.06 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 21.00 | 0.51 | 0.83 | 0.67 | 0.67 | -0.03 | -4.29% | 0.03 | 43 | 317 | 0.56 | -0.64 | 0.36 | -0.06 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 21.50 | 0.87 | 1.11 | 0.99 | 0.83 | -0.22 | -20.96% | 0.05 | 1 | 201 | 0.63 | -0.79 | 0.28 | -0.04 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 22.00 | 1.27 | 2.24 | 1.76 | 1.31 | 0.00 | 0.00% | 0.08 | 0 | 294 | 1.63 | -0.89 | 0.18 | -0.03 | 9/18/2026 | 9/21/2026 3:59:52 PM EST |
| 22.50 | 1.26 | 2.77 | 2.02 | 1.77 | 0.00 | 0.00% | 0.09 | 13 | 15 | 1.85 | -0.95 | 0.10 | -0.02 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 23.00 | 2.07 | 3.45 | 2.76 | 2.29 | +0.04 | +1.78% | 0.12 | 55 | 66 | 2.26 | -0.98 | 0.05 | -0.01 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 23.50 | 2.63 | 3.10 | 2.87 | 2.66 | 0.00 | 0.00% | 0.12 | 0 | 19 | 1.20 | -0.99 | 0.02 | 0.00 | 9/17/2026 | 9/21/2026 3:59:52 PM EST |
| 24.00 | 3.05 | 4.45 | 3.75 | 3.28 | +0.20 | +6.50% | 0.16 | 1 | 201 | 2.58 | -1.00 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 24.50 | 3.55 | 4.15 | 3.85 | 3.71 | -0.01 | -0.27% | 0.16 | 1 | 5 | 1.19 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 25.00 | 4.05 | 4.70 | 4.38 | 4.28 | +0.25 | +6.21% | 0.18 | 1 | 37 | 1.29 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 25.50 | 4.65 | 5.80 | 5.23 | 4.87 | -0.41 | -7.77% | 0.21 | 1 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 26.00 | 4.50 | 6.25 | 5.38 | 5.30 | +0.47 | +9.74% | 0.21 | 1 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 26.50 | 5.55 | 6.80 | 6.18 | % | 0.23 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:52 PM EST | |||
| 27.00 | 6.05 | 6.55 | 6.30 | 6.15 | -0.89 | -12.65% | 0.23 | 2 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |
| 27.50 | 6.45 | 8.20 | 7.33 | 5.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/21/2026 3:59:52 PM EST |
| 28.00 | 7.15 | 7.70 | 7.43 | 7.26 | % | 0.27 | 3 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST | |
| 28.50 | 7.60 | 8.20 | 7.90 | 7.89 | % | 0.28 | 7 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST | |
| 29.00 | 8.00 | 8.70 | 8.35 | 8.39 | % | 0.29 | 8 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST | |
| 30.00 | 9.05 | 9.60 | 9.33 | 9.32 | +1.97 | +26.81% | 0.31 | 2 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:52 PM EST |