Options Chain for CHEWY INC CL A (CHWY) - $18.61 as of 9/29/2026 1:19:24 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 | 5.05 | 5.55 | 5.30 | 5.52 | -0.21 | -3.67% | 0.41 | 2 | 10 | 7.61 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 14.00 | 4.10 | 4.70 | 4.40 | 4.90 | +0.15 | +3.16% | 0.31 | 1 | 5 | 3.64 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 15.00 | 3.10 | 3.80 | 3.45 | 3.89 | +0.41 | +11.79% | 0.23 | 3 | 8 | 2.68 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 16.00 | 2.17 | 2.64 | 2.41 | 2.44 | -0.16 | -6.16% | 0.15 | 7 | 21 | 1.24 | 1.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 16.50 | 1.69 | 2.17 | 1.93 | 1.83 | -0.28 | -13.27% | 0.12 | 4 | 5 | 1.11 | 0.99 | 0.04 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 17.00 | 1.25 | 1.57 | 1.41 | 1.46 | -0.19 | -11.52% | 0.08 | 4 | 6 | 1.11 | 0.95 | 0.13 | -0.02 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 17.50 | 0.81 | 1.05 | 0.93 | 1.07 | +0.17 | +18.89% | 0.05 | 8 | 30 | 0.81 | 0.86 | 0.28 | -0.04 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 18.00 | 0.54 | 0.60 | 0.57 | 0.53 | -0.40 | -43.02% | 0.03 | 179 | 56 | 0.51 | 0.69 | 0.42 | -0.06 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 18.50 | 0.30 | 0.33 | 0.32 | 0.32 | -0.18 | -36.00% | 0.02 | 159 | 365 | 0.53 | 0.46 | 0.45 | -0.06 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 19.00 | 0.12 | 0.17 | 0.15 | 0.13 | -0.17 | -56.67% | 0.01 | 208 | 1,591 | 0.55 | 0.26 | 0.35 | -0.05 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 19.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 155 | 633 | 0.58 | 0.13 | 0.21 | -0.03 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 34 | 512 | 0.58 | 0.06 | 0.11 | -0.02 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 123 | 0.65 | 0.02 | 0.05 | -0.01 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 572 | 0.88 | 0.01 | 0.02 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 149 | 0.92 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.18 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 2:58:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 98 | 1.57 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 23.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 234 | 2.86 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 23.50 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 46 | 2.09 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 612 | 1.30 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 2:58:54 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.71 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 2:58:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.47 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 2:58:54 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.94 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 2:58:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 4.07 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 2:58:54 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.20 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 2:58:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.32 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 2:58:54 PM EST |
| 27.50 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.12 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 2:58:54 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 49 | 3.15 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.16 | -69.57% | 0.00 | 1 | 8 | 3.33 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.05 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 2:58:54 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 | 0.09 | 0.05 | 0.09 | -0.02 | -18.19% | 0.00 | 4 | 46 | 2.44 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.05 | -31.25% | 0.01 | 4 | 20 | 2.46 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 15.00 | 0.00 | 0.19 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 5 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 950 | 0.75 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 9/29/2026 2:58:54 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 48 | 0.60 | -0.01 | 0.04 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5,079 | 3,181 | 0.52 | -0.05 | 0.13 | -0.02 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 17.50 | 0.05 | 0.08 | 0.07 | 0.09 | +0.03 | +50.00% | 0.00 | 58 | 336 | 0.53 | -0.14 | 0.28 | -0.04 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 18.00 | 0.19 | 0.22 | 0.21 | 0.22 | +0.09 | +69.24% | 0.01 | 400 | 745 | 0.55 | -0.31 | 0.42 | -0.06 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 18.50 | 0.39 | 0.45 | 0.42 | 0.41 | +0.10 | +32.26% | 0.02 | 83 | 256 | 0.55 | -0.54 | 0.45 | -0.06 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 19.00 | 0.74 | 0.80 | 0.77 | 0.82 | +0.01 | +1.24% | 0.04 | 254 | 214 | 0.57 | -0.74 | 0.35 | -0.05 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 19.50 | 0.99 | 1.27 | 1.13 | 1.24 | +0.25 | +25.26% | 0.06 | 14 | 199 | 0.96 | -0.87 | 0.21 | -0.03 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 20.00 | 1.55 | 1.81 | 1.68 | 1.74 | +0.29 | +20.00% | 0.08 | 14 | 273 | 0.96 | -0.94 | 0.11 | -0.02 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 20.50 | 1.87 | 2.29 | 2.08 | 2.22 | -0.06 | -2.64% | 0.10 | 8 | 71 | 1.08 | -0.98 | 0.05 | -0.01 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 21.00 | 2.46 | 2.77 | 2.62 | 2.65 | +0.28 | +11.82% | 0.12 | 3 | 319 | 1.17 | -0.99 | 0.02 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 21.50 | 3.00 | 3.30 | 3.15 | 3.15 | -0.05 | -1.57% | 0.15 | 3 | 63 | 1.41 | -1.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 22.00 | 3.20 | 4.05 | 3.63 | 3.53 | -0.34 | -8.79% | 0.17 | 1 | 10 | 2.17 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 22.50 | 3.10 | 4.45 | 3.78 | 4.43 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.10 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 2:58:54 PM EST |
| 23.00 | 4.20 | 4.75 | 4.48 | 4.40 | -0.15 | -3.30% | 0.19 | 1 | 17 | 1.81 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 23.50 | 4.10 | 5.70 | 4.90 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 71 | 2.95 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 2:58:54 PM EST |
| 24.00 | 4.60 | 6.15 | 5.38 | 5.87 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.99 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 2:58:54 PM EST |
| 24.50 | 6.00 | 6.50 | 6.25 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 2:58:54 PM EST |
| 25.00 | 6.35 | 7.00 | 6.68 | 6.70 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.15 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 2:58:54 PM EST |
| 25.50 | 6.90 | 7.60 | 7.25 | 7.13 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 2:58:54 PM EST |
| 26.00 | 7.50 | 8.05 | 7.78 | % | 0.30 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 9/29/2026 2:58:54 PM EST | |||
| 26.50 | 7.15 | 8.70 | 7.93 | % | 0.30 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 9/29/2026 2:58:54 PM EST | |||
| 27.00 | 8.45 | 9.10 | 8.78 | 8.60 | -0.05 | -0.58% | 0.33 | 3 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 27.50 | 8.80 | 9.65 | 9.23 | 8.96 | -0.22 | -2.40% | 0.34 | 1 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 2:58:54 PM EST |
| 28.00 | 9.30 | 10.10 | 9.70 | 9.57 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 2:58:54 PM EST |
| 29.00 | 10.25 | 11.00 | 10.63 | 10.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 2:58:54 PM EST |
| 30.00 | 11.15 | 12.30 | 11.73 | 11.88 | 0.00 | 0.00% | 0.39 | 0 | 10 | 4.98 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 2:58:54 PM EST |