Options Chain for CHEWY INC CL A (CHWY) - $18.63 as of 9/24/2026 7:33:27 AM 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 | 6.20 | 5.63 | 5.85 | -3.15 | -35.00% | 0.43 | 2 | 4 | 3.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 14.00 | 4.00 | 5.20 | 4.60 | 10.61 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/24/2026 4:00:07 PM EST |
| 15.00 | 2.65 | 4.45 | 3.55 | 3.39 | -2.46 | -42.06% | 0.24 | 4 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 16.00 | 1.67 | 2.72 | 2.20 | 2.44 | % | 0.14 | 3 | 0 | 1.17 | 0.98 | 0.04 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST | |
| 16.50 | 1.21 | 3.50 | 2.36 | % | 0.14 | 0 | 0 | 2.41 | 0.94 | 0.09 | -0.01 | 9/24/2026 4:00:07 PM EST | |||
| 17.00 | 1.36 | 1.73 | 1.55 | 1.84 | -0.41 | -18.23% | 0.09 | 1 | 3 | 0.58 | 0.86 | 0.16 | -0.02 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 17.50 | 0.69 | 1.32 | 1.01 | 1.48 | +0.03 | +2.07% | 0.06 | 1 | 7 | 0.78 | 0.75 | 0.24 | -0.02 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 18.00 | 0.38 | 0.90 | 0.64 | 0.71 | -0.19 | -21.12% | 0.04 | 52 | 26 | 0.41 | 0.61 | 0.30 | -0.03 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 18.50 | 0.36 | 0.54 | 0.45 | 0.45 | -0.16 | -26.23% | 0.02 | 221 | 51 | 0.49 | 0.46 | 0.32 | -0.03 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 19.00 | 0.22 | 0.37 | 0.30 | 0.28 | -0.19 | -40.43% | 0.02 | 373 | 1,304 | 0.52 | 0.31 | 0.29 | -0.03 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 19.50 | 0.09 | 0.18 | 0.14 | 0.16 | -0.08 | -33.34% | 0.01 | 86 | 50 | 0.47 | 0.19 | 0.22 | -0.02 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 20.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 92 | 145 | 0.51 | 0.11 | 0.15 | -0.02 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.08 | 0.04 | 0.07 | -0.04 | -36.37% | 0.00 | 58 | 50 | 0.58 | 0.05 | 0.09 | -0.01 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 21.00 | 0.02 | 0.09 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 18 | 276 | 0.60 | 0.03 | 0.05 | -0.01 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 117 | 0.90 | 0.01 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.02 | +0.01 | +100.00% | 0.01 | 15 | 233 | 1.12 | 0.00 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.60 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 236 | 0.82 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.96 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:07 PM EST |
| 24.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 4:00:07 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.05 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/24/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 51 | 0.95 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 25.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.96 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/24/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.05 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/24/2026 4:00:07 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.58 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.71 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 48 | 2.08 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.94 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/24/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.88 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 4:00:07 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 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/24/2026 4:00:07 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.44 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/24/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/24/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.59 | 0.30 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 607 | 1.46 | -0.02 | 0.04 | 0.00 | 9/11/2026 | 9/24/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | -0.06 | 0.09 | -0.01 | 9/23/2026 | 9/24/2026 4:00:07 PM EST |
| 17.00 | 0.06 | 0.12 | 0.09 | 0.11 | +0.02 | +22.23% | 0.01 | 81 | 14 | 0.47 | -0.14 | 0.16 | -0.02 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 17.50 | 0.01 | 0.25 | 0.13 | 0.18 | +0.02 | +12.50% | 0.01 | 61 | 53 | 0.36 | -0.25 | 0.24 | -0.02 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 18.00 | 0.30 | 0.46 | 0.38 | 0.36 | +0.08 | +28.58% | 0.02 | 67 | 600 | 0.49 | -0.39 | 0.30 | -0.03 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 18.50 | 0.32 | 0.82 | 0.57 | 0.67 | +0.17 | +34.00% | 0.03 | 107 | 135 | 0.43 | -0.54 | 0.32 | -0.03 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 19.00 | 0.71 | 1.13 | 0.92 | 0.99 | +0.19 | +23.75% | 0.05 | 175 | 170 | 0.45 | -0.69 | 0.29 | -0.03 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 19.50 | 0.81 | 1.66 | 1.24 | 1.29 | +0.28 | +27.73% | 0.06 | 39 | 304 | 0.88 | -0.81 | 0.22 | -0.02 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 20.00 | 1.63 | 1.93 | 1.78 | 1.85 | +0.46 | +33.10% | 0.09 | 16 | 333 | 0.77 | -0.89 | 0.15 | -0.02 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 20.50 | 1.29 | 2.65 | 1.97 | 1.77 | 0.00 | 0.00% | 0.10 | 0 | 72 | 1.15 | -0.95 | 0.09 | -0.01 | 9/23/2026 | 9/24/2026 4:00:07 PM EST |
| 21.00 | 2.35 | 2.98 | 2.67 | 2.75 | +0.47 | +20.62% | 0.13 | 25 | 331 | 1.07 | -0.97 | 0.05 | -0.01 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 21.50 | 2.33 | 3.70 | 3.02 | 3.23 | +0.69 | +27.17% | 0.14 | 10 | 97 | 1.44 | -0.99 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 22.00 | 2.84 | 4.65 | 3.75 | 3.37 | +0.22 | +6.99% | 0.17 | 19 | 37 | 2.03 | -1.00 | 0.01 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 22.50 | 4.05 | 4.30 | 4.18 | 3.62 | -0.15 | -3.98% | 0.19 | 3 | 26 | 1.09 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 23.00 | 3.50 | 5.20 | 4.35 | 4.32 | +1.69 | +64.26% | 0.19 | 4 | 29 | 1.75 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 23.50 | 4.10 | 5.70 | 4.90 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 71 | 1.85 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 24.00 | 4.05 | 6.55 | 5.30 | 3.33 | 0.00 | 0.00% | 0.22 | 0 | 42 | 2.34 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 4:00:07 PM EST |
| 24.50 | 4.60 | 6.85 | 5.73 | 4.75 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.21 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 4:00:07 PM EST |
| 25.00 | 6.40 | 7.60 | 7.00 | 6.70 | +2.89 | +75.86% | 0.28 | 3 | 4 | 2.59 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST |
| 25.50 | 7.00 | 7.50 | 7.25 | 7.13 | % | 0.28 | 1 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 4:00:07 PM EST | |
| 26.00 | 6.10 | 8.70 | 7.40 | % | 0.28 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:07 PM EST | |||
| 26.50 | 6.60 | 9.20 | 7.90 | % | 0.30 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:07 PM EST | |||
| 27.00 | 7.10 | 9.95 | 8.53 | % | 0.32 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:07 PM EST | |||
| 27.50 | 8.25 | 9.65 | 8.95 | 4.84 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/24/2026 4:00:07 PM EST |
| 28.00 | 9.50 | 10.05 | 9.78 | % | 0.35 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:07 PM EST | |||
| 29.00 | 9.65 | 11.55 | 10.60 | % | 0.37 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:07 PM EST | |||
| 30.00 | 10.20 | 12.60 | 11.40 | % | 0.38 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/24/2026 4:00:07 PM EST |