Options Chain for CHEWY INC CL A (CHWY) - $18.95 as of 10/12/2026 1:38:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.05 | 9.95 | 9.50 | 9.04 | +0.69 | +8.27% | 0.95 | 2 | 5 | 5.52 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 12.50 | 6.45 | 7.45 | 6.95 | 6.97 | +1.35 | +24.03% | 0.56 | 5 | 10 | 4.02 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 13.00 | 6.05 | 7.75 | 6.90 | 6.52 | +0.58 | +9.77% | 0.53 | 5 | 4 | 3.75 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 14.00 | 4.90 | 6.05 | 5.48 | 5.42 | % | 0.39 | 6 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST | |
| 15.00 | 4.00 | 4.65 | 4.33 | 4.50 | +0.83 | +22.62% | 0.29 | 2 | 302 | 2.00 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 16.00 | 3.10 | 3.75 | 3.43 | 3.42 | +0.91 | +36.26% | 0.21 | 2 | 14 | 1.87 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 16.50 | 2.40 | 4.15 | 3.28 | 2.43 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 3:59:58 PM EST |
| 17.00 | 2.00 | 2.86 | 2.43 | 2.53 | +0.75 | +42.14% | 0.14 | 36 | 64 | 1.27 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 17.50 | 1.61 | 2.09 | 1.85 | 1.91 | +0.50 | +35.47% | 0.11 | 6 | 159 | 0.90 | 0.99 | 0.07 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 18.00 | 1.31 | 2.24 | 1.78 | 1.49 | +0.50 | +50.51% | 0.10 | 81 | 159 | 0.77 | 0.93 | 0.14 | -0.01 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 18.50 | 0.98 | 1.46 | 1.22 | 0.91 | +0.24 | +35.83% | 0.07 | 45 | 507 | 0.67 | 0.84 | 0.25 | -0.03 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 19.00 | 0.62 | 0.89 | 0.76 | 0.66 | +0.23 | +53.49% | 0.04 | 269 | 1,447 | 0.59 | 0.69 | 0.34 | -0.04 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 19.50 | 0.36 | 0.46 | 0.41 | 0.40 | +0.18 | +81.82% | 0.02 | 2,292 | 456 | 0.51 | 0.50 | 0.38 | -0.05 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 20.00 | 0.20 | 0.24 | 0.22 | 0.20 | +0.08 | +66.67% | 0.01 | 1,355 | 2,215 | 0.52 | 0.32 | 0.34 | -0.04 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 20.50 | 0.03 | 0.11 | 0.07 | 0.09 | +0.02 | +28.58% | 0.00 | 624 | 541 | 0.46 | 0.19 | 0.24 | -0.03 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 21.00 | 0.02 | 0.06 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 326 | 502 | 0.51 | 0.10 | 0.15 | -0.02 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 21.50 | 0.02 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 1,199 | 83 | 0.59 | 0.05 | 0.08 | -0.01 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 340 | 0.70 | 0.02 | 0.04 | -0.01 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 15 | 2,045 | 0.81 | 0.01 | 0.02 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 140 | 0.83 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.07 | -87.50% | 0.01 | 5 | 48 | 0.83 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 108 | 1.08 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 37 | 0.99 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 3,153 | 1.06 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.22 | 0.11 | 0.01 | -0.44 | -97.78% | 0.00 | 2 | 21 | 2.01 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.13 | -0.05 | -27.78% | 0.00 | 2 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 6 | 23 | 1.92 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 7 | 1,189 | 1.76 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.60 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.98 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 1.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.13 | +0.09 | +225.00% | 0.00 | 1 | 424 | 3.11 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.52 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 5.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/12/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/12/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.31 | 0.16 | 0.12 | +0.08 | +200.00% | 0.00 | 1 | 19 | 4.64 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/12/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.24 | 0.12 | 0.08 | +0.05 | +166.67% | 0.00 | 3 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/12/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/12/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,782 | 2.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.03 | +50.00% | 0.01 | 4 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.10 | +1,000.00% | 0.01 | 4 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 366 | 1.42 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,597 | 0.88 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 232 | 0.72 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 62 | 7,758 | 0.59 | -0.01 | 0.07 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 95 | 584 | 0.52 | -0.07 | 0.14 | -0.01 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 18.50 | 0.07 | 0.14 | 0.11 | 0.11 | -0.15 | -57.70% | 0.01 | 102 | 157 | 0.54 | -0.16 | 0.25 | -0.03 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 19.00 | 0.17 | 0.35 | 0.26 | 0.25 | -0.25 | -50.00% | 0.01 | 222 | 686 | 0.57 | -0.31 | 0.34 | -0.04 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 19.50 | 0.28 | 0.50 | 0.39 | 0.57 | -0.31 | -35.23% | 0.02 | 2,990 | 136 | 0.46 | -0.50 | 0.38 | -0.05 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 20.00 | 0.59 | 0.87 | 0.73 | 0.77 | -0.42 | -35.30% | 0.04 | 60 | 2,148 | 0.50 | -0.68 | 0.34 | -0.04 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 20.50 | 0.91 | 1.48 | 1.20 | 1.28 | -1.07 | -45.54% | 0.06 | 5 | 4 | 1.03 | -0.81 | 0.24 | -0.03 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 21.00 | 1.38 | 1.97 | 1.68 | 1.53 | -1.33 | -46.51% | 0.08 | 1 | 16 | 1.21 | -0.90 | 0.15 | -0.02 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 21.50 | 1.35 | 2.49 | 1.92 | 2.16 | -0.59 | -21.46% | 0.09 | 2 | 1 | 1.41 | -0.95 | 0.08 | -0.01 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 22.00 | 2.28 | 3.05 | 2.67 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.66 | -0.98 | 0.04 | -0.01 | 9/29/2026 | 10/12/2026 3:59:58 PM EST |
| 22.50 | 2.90 | 3.50 | 3.20 | 3.23 | -0.57 | -15.00% | 0.14 | 10 | 446 | 1.74 | -0.99 | 0.02 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 23.00 | 2.81 | 3.95 | 3.38 | 3.65 | % | 0.15 | 3 | 0 | 1.80 | -1.00 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST | |
| 23.50 | 3.75 | 4.65 | 4.20 | 4.00 | % | 0.18 | 10 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST | |
| 24.00 | 4.25 | 4.90 | 4.58 | 4.70 | -1.01 | -17.69% | 0.19 | 5 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 24.50 | 4.65 | 5.80 | 5.23 | 5.45 | % | 0.21 | 1 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST | |
| 25.00 | 5.40 | 6.50 | 5.95 | 5.95 | +0.05 | +0.85% | 0.24 | 2 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 25.50 | 5.80 | 6.95 | 6.38 | 6.38 | % | 0.25 | 2 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST | |
| 26.00 | 6.40 | 7.15 | 6.78 | 6.78 | % | 0.26 | 1 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST | |
| 26.50 | 6.85 | 7.65 | 7.25 | 7.21 | % | 0.27 | 1 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST | |
| 27.00 | 7.25 | 8.10 | 7.68 | 7.83 | % | 0.28 | 1 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST | |
| 27.50 | 7.80 | 8.65 | 8.23 | 8.26 | -0.88 | -9.63% | 0.30 | 2 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST |
| 28.00 | 8.25 | 9.20 | 8.73 | 8.74 | % | 0.31 | 1 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:58 PM EST | |
| 29.00 | 9.25 | 10.50 | 9.88 | % | 0.34 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:58 PM EST | |||
| 30.00 | 10.20 | 11.55 | 10.88 | 9.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/12/2026 3:59:58 PM EST |
| 32.50 | 12.65 | 14.05 | 13.35 | 13.23 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/12/2026 3:59:58 PM EST |
| 35.00 | 15.10 | 16.55 | 15.83 | 16.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/12/2026 3:59:58 PM EST |
| 37.50 | 17.65 | 19.05 | 18.35 | % | 0.49 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:58 PM EST | |||
| 40.00 | 20.05 | 21.55 | 20.80 | % | 0.52 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:58 PM EST | |||
| 42.50 | 22.65 | 24.05 | 23.35 | 24.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 3:59:58 PM EST |
| 45.00 | 25.15 | 26.55 | 25.85 | % | 0.57 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:58 PM EST | |||
| 47.50 | 27.65 | 29.05 | 28.35 | 21.88 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 10/12/2026 3:59:58 PM EST |
| 50.00 | 30.20 | 31.55 | 30.88 | 28.72 | 0.00 | 0.00% | 0.62 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 10/12/2026 3:59:58 PM EST |