Options Chain for CHEWY INC CL A (CHWY) - $18.35 as of 9/25/2026 7:16:37 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 | 4.75 | 6.70 | 5.73 | 5.85 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.95 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 14.00 | 3.75 | 5.70 | 4.73 | 10.61 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/25/2026 3:59:55 PM EST |
| 15.00 | 2.70 | 4.70 | 3.70 | 3.39 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.93 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 16.00 | 2.27 | 2.56 | 2.42 | 2.50 | +0.06 | +2.46% | 0.15 | 11 | 2 | 0.93 | 0.98 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 16.50 | 1.74 | 2.19 | 1.97 | 1.97 | % | 0.12 | 6 | 0 | 0.98 | 0.95 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST | |
| 17.00 | 0.65 | 1.92 | 1.29 | 1.56 | -0.28 | -15.22% | 0.08 | 7 | 3 | 1.10 | 0.89 | 0.15 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 17.50 | 0.73 | 1.29 | 1.01 | 1.19 | -0.29 | -19.60% | 0.06 | 11 | 8 | 0.75 | 0.80 | 0.24 | -0.04 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 18.00 | 0.57 | 0.89 | 0.73 | 0.69 | -0.02 | -2.82% | 0.04 | 50 | 59 | 0.49 | 0.66 | 0.33 | -0.04 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 18.50 | 0.31 | 0.49 | 0.40 | 0.40 | -0.05 | -11.12% | 0.02 | 148 | 182 | 0.43 | 0.48 | 0.36 | -0.04 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 19.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.09 | -32.15% | 0.01 | 1,463 | 1,528 | 0.42 | 0.31 | 0.32 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 19.50 | 0.04 | 0.14 | 0.09 | 0.12 | -0.04 | -25.00% | 0.00 | 168 | 104 | 0.40 | 0.18 | 0.24 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 20.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.04 | -50.00% | 0.00 | 115 | 130 | 0.45 | 0.09 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 20 | 85 | 0.63 | 0.04 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 16 | 292 | 0.71 | 0.02 | 0.04 | 0.00 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 23 | 118 | 0.80 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 223 | 0.80 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 3 | 105 | 1.02 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 236 | 0.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.40 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 624 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.05 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.60 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 64 | 1.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.75 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.83 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.84 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.99 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.44 | 0.22 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.66 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:55 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 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.92 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.26 | -81.25% | 0.00 | 6 | 607 | 0.72 | -0.02 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 10 | 0.47 | -0.05 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 706 | 87 | 0.41 | -0.11 | 0.15 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.08 | -44.45% | 0.01 | 164 | 84 | 0.47 | -0.20 | 0.24 | -0.04 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 18.00 | 0.20 | 0.34 | 0.27 | 0.28 | -0.08 | -22.23% | 0.02 | 93 | 651 | 0.44 | -0.34 | 0.33 | -0.04 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 18.50 | 0.43 | 0.59 | 0.51 | 0.51 | -0.16 | -23.89% | 0.03 | 102 | 179 | 0.44 | -0.52 | 0.36 | -0.04 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 19.00 | 0.65 | 1.08 | 0.87 | 0.74 | -0.25 | -25.26% | 0.05 | 52 | 258 | 0.73 | -0.69 | 0.32 | -0.03 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 19.50 | 0.91 | 1.52 | 1.22 | 1.19 | -0.10 | -7.76% | 0.06 | 27 | 327 | 0.83 | -0.82 | 0.24 | -0.02 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 20.00 | 1.54 | 1.94 | 1.74 | 1.64 | -0.21 | -11.36% | 0.09 | 40 | 344 | 0.88 | -0.91 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 20.50 | 1.92 | 2.42 | 2.17 | 2.05 | +0.28 | +15.82% | 0.11 | 13 | 72 | 0.98 | -0.96 | 0.08 | -0.01 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 21.00 | 2.39 | 2.97 | 2.68 | 2.38 | -0.37 | -13.46% | 0.13 | 6 | 331 | 1.17 | -0.98 | 0.04 | 0.00 | 9/25/2026 | 9/25/2026 3:59:55 PM EST |
| 21.50 | 2.65 | 3.55 | 3.10 | 3.23 | 0.00 | 0.00% | 0.14 | 0 | 74 | 1.40 | -0.99 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 22.00 | 3.20 | 4.55 | 3.88 | 3.37 | 0.00 | 0.00% | 0.18 | 0 | 27 | 2.11 | -1.00 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 22.50 | 3.75 | 4.65 | 4.20 | 3.62 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.76 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 23.00 | 4.35 | 4.95 | 4.65 | 4.32 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.58 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 23.50 | 4.65 | 6.30 | 5.48 | 3.10 | 0.00 | 0.00% | 0.23 | 0 | 71 | 2.75 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:55 PM EST |
| 24.00 | 5.00 | 6.85 | 5.93 | 3.33 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.91 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:55 PM EST |
| 24.50 | 5.50 | 7.35 | 6.43 | 4.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:55 PM EST |
| 25.00 | 6.00 | 7.75 | 6.88 | 6.70 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.01 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 25.50 | 6.50 | 7.90 | 7.20 | 7.13 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 3:59:55 PM EST |
| 26.00 | 7.00 | 8.85 | 7.93 | % | 0.30 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 26.50 | 7.50 | 9.30 | 8.40 | % | 0.32 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 27.00 | 8.00 | 9.80 | 8.90 | % | 0.33 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 27.50 | 8.45 | 10.35 | 9.40 | 4.84 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 3:59:55 PM EST |
| 28.00 | 9.00 | 10.85 | 9.93 | % | 0.35 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 29.00 | 10.00 | 11.40 | 10.70 | % | 0.37 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST | |||
| 30.00 | 10.55 | 12.80 | 11.68 | % | 0.39 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:55 PM EST |