Options Chain for CHEWY INC CL A (CHWY) - $18.25 as of 10/1/2026 7:47:51 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 | 3.45 | 5.25 | 4.35 | 5.05 | -0.22 | -4.18% | 0.33 | 18 | 16 | 6.19 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 14.00 | 2.90 | 4.25 | 3.58 | 4.10 | -0.22 | -5.10% | 0.26 | 18 | 12 | 5.13 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 15.00 | 2.43 | 3.35 | 2.89 | 3.56 | 0.00 | 0.00% | 0.19 | 0 | 11 | 4.51 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 16.00 | 1.51 | 2.20 | 1.86 | 2.00 | -0.45 | -18.37% | 0.12 | 5 | 22 | 2.93 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 16.50 | 1.21 | 1.51 | 1.36 | 1.31 | -0.59 | -31.06% | 0.08 | 17 | 6 | 1.74 | 0.99 | 0.04 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 17.00 | 0.75 | 1.36 | 1.06 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 7 | 2.41 | 0.92 | 0.22 | -0.02 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 17.50 | 0.01 | 0.50 | 0.26 | 0.43 | -0.64 | -59.82% | 0.01 | 75 | 34 | 0.80 | 0.71 | 0.58 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.27 | -71.06% | 0.01 | 237 | 227 | 0.48 | 0.37 | 0.70 | -0.14 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 18.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.20 | -90.91% | 0.00 | 167 | 422 | 0.59 | 0.11 | 0.37 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 148 | 1,636 | 0.73 | 0.02 | 0.09 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 822 | 0.90 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 535 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.83 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.49 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.99 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 218 | 3.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 93 | 5.73 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 234 | 3.62 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.33 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 608 | 2.48 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.24 | 0.12 | 0.02 | -0.04 | -66.67% | 0.00 | 19 | 98 | 3.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.03 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 57 | 7.27 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 4.17 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 4.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/1/2026 3:59:58 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 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 137 | 64 | 3.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.07 | -0.04 | -36.37% | 0.00 | 1 | 24 | 2.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.38 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 950 | 1.09 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 68 | 55 | 0.82 | -0.01 | 0.04 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 264 | 8,149 | 0.56 | -0.08 | 0.22 | -0.02 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 17.50 | 0.05 | 0.09 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 157 | 339 | 0.48 | -0.29 | 0.58 | -0.09 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 18.00 | 0.25 | 0.39 | 0.32 | 0.28 | +0.16 | +133.34% | 0.02 | 183 | 990 | 0.52 | -0.63 | 0.70 | -0.14 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 18.50 | 0.59 | 0.98 | 0.79 | 0.70 | +0.26 | +59.10% | 0.04 | 90 | 352 | 1.55 | -0.89 | 0.37 | -0.03 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 19.00 | 1.12 | 1.32 | 1.22 | 1.20 | +0.43 | +55.85% | 0.06 | 41 | 427 | 1.41 | -0.98 | 0.09 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 19.50 | 1.51 | 2.08 | 1.80 | 1.53 | +0.30 | +24.39% | 0.09 | 299 | 193 | 2.69 | -1.00 | 0.01 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 20.00 | 1.90 | 2.35 | 2.13 | 1.91 | +0.22 | +13.02% | 0.11 | 422 | 266 | 2.19 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 20.50 | 2.12 | 3.10 | 2.61 | 2.10 | +0.10 | +5.00% | 0.13 | 86 | 57 | 3.46 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 21.00 | 2.35 | 3.60 | 2.98 | 3.30 | +0.45 | +15.79% | 0.14 | 27 | 18 | 3.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 21.50 | 2.65 | 4.20 | 3.43 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 4.45 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 22.00 | 3.20 | 4.50 | 3.85 | 3.42 | 0.00 | 0.00% | 0.18 | 0 | 6 | 3.99 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 22.50 | 3.65 | 5.20 | 4.43 | 4.43 | 0.00 | 0.00% | 0.20 | 0 | 2 | 5.04 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 23.00 | 4.60 | 5.70 | 5.15 | 4.79 | 0.00 | 0.00% | 0.22 | 0 | 6 | 5.31 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 23.50 | 4.70 | 6.30 | 5.50 | 5.40 | +0.18 | +3.45% | 0.23 | 28 | 21 | 5.94 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 24.00 | 5.05 | 6.70 | 5.88 | 5.51 | 0.00 | 0.00% | 0.24 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 24.50 | 6.35 | 6.85 | 6.60 | 6.75 | +0.45 | +7.15% | 0.27 | 5 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 25.00 | 6.75 | 7.70 | 7.23 | 7.08 | +0.38 | +5.68% | 0.29 | 5 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 25.50 | 7.25 | 8.65 | 7.95 | 7.47 | +0.34 | +4.77% | 0.31 | 2 | 1 | 8.14 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 26.00 | 7.00 | 8.65 | 7.83 | 7.90 | % | 0.30 | 1 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST | |
| 26.50 | 7.50 | 9.25 | 8.38 | % | 0.32 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 27.00 | 8.00 | 9.65 | 8.83 | 8.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 6.96 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 27.50 | 8.50 | 10.25 | 9.38 | 8.96 | 0.00 | 0.00% | 0.34 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 28.00 | 9.00 | 10.75 | 9.88 | 9.57 | 0.00 | 0.00% | 0.35 | 0 | 1 | 7.78 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 29.00 | 10.10 | 12.40 | 11.25 | 10.90 | -0.05 | -0.46% | 0.39 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 30.00 | 11.00 | 12.75 | 11.88 | 11.83 | -0.05 | -0.43% | 0.40 | 2 | 0 | 8.53 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |