Options Chain for CHEWY INC CL A (CHWY) - $19.66 as of 9/23/2026 1:59:44 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 | 5.45 | 5.70 | 5.58 | 5.61 | -1.59 | -22.09% | 0.43 | 41 | 54 | 3.14 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 14.00 | 3.75 | 4.85 | 4.30 | 4.62 | -1.68 | -26.67% | 0.31 | 39 | 60 | 2.60 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 15.00 | 2.67 | 4.55 | 3.61 | 4.14 | -0.66 | -13.75% | 0.24 | 1 | 38 | 4.81 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 16.00 | 1.93 | 3.25 | 2.59 | 2.96 | -0.92 | -23.72% | 0.16 | 2 | 8 | 3.29 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 16.50 | 1.41 | 2.97 | 2.19 | 2.53 | -1.34 | -34.63% | 0.13 | 1 | 7 | 3.40 | 1.00 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 17.00 | 1.36 | 2.15 | 1.76 | 1.91 | -1.29 | -40.32% | 0.10 | 2 | 4 | 2.33 | 0.98 | 0.05 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 17.50 | 0.79 | 1.70 | 1.25 | 1.17 | -1.71 | -59.38% | 0.07 | 5 | 3 | 2.06 | 0.91 | 0.20 | -0.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 18.00 | 0.05 | 1.16 | 0.61 | 0.87 | -1.41 | -61.85% | 0.03 | 32 | 20 | 1.58 | 0.77 | 0.39 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 18.50 | 0.26 | 0.44 | 0.35 | 0.40 | -1.56 | -79.60% | 0.02 | 55 | 4 | 0.59 | 0.54 | 0.53 | -0.08 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 19.00 | 0.11 | 0.22 | 0.17 | 0.18 | -0.59 | -76.63% | 0.01 | 206 | 13 | 0.62 | 0.28 | 0.45 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.14 | 0.07 | 0.07 | -1.76 | -96.18% | 0.00 | 67 | 9 | 0.84 | 0.11 | 0.26 | -0.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.21 | -87.50% | 0.00 | 232 | 308 | 0.66 | 0.03 | 0.10 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 20.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 112 | 207 | 0.80 | 0.01 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 21.00 | 0.01 | 0.09 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 40 | 804 | 1.07 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 21.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 38 | 428 | 1.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 41 | 758 | 1.21 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 595 | 1.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 32 | 400 | 1.33 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 186 | 2.70 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,307 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 111 | 1.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 141 | 1.75 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.85 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 156 | 4.66 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 26.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 4.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.17 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 48 | 8.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.31 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.89 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 1.75 | 0.88 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 23 | 8.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.64 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 3:59:59 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 9 | 2.13 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.02 | 3 | 11 | 4.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.65 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.77 | -0.02 | 0.05 | 0.00 | 9/16/2026 | 9/23/2026 3:59:59 PM EST |
| 17.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 23 | 2 | 0.54 | -0.09 | 0.20 | -0.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 18.00 | 0.05 | 0.11 | 0.08 | 0.07 | +0.04 | +133.34% | 0.00 | 150 | 14 | 0.50 | -0.23 | 0.39 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 18.50 | 0.22 | 0.28 | 0.25 | 0.24 | +0.19 | +380.00% | 0.01 | 1,802 | 123 | 0.50 | -0.46 | 0.53 | -0.08 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 19.00 | 0.51 | 0.57 | 0.54 | 0.56 | +0.45 | +409.10% | 0.03 | 1,006 | 871 | 0.46 | -0.72 | 0.45 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 19.50 | 0.54 | 1.14 | 0.84 | 0.85 | +0.58 | +214.82% | 0.04 | 64 | 756 | 0.96 | -0.89 | 0.26 | -0.04 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 20.00 | 1.10 | 1.66 | 1.38 | 1.29 | +0.78 | +152.95% | 0.07 | 255 | 843 | 1.26 | -0.97 | 0.10 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 20.50 | 1.64 | 2.03 | 1.84 | 1.71 | +0.91 | +113.75% | 0.09 | 43 | 1,132 | 1.09 | -0.99 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 21.00 | 2.04 | 2.63 | 2.34 | 2.26 | +0.92 | +68.66% | 0.11 | 144 | 299 | 1.61 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 21.50 | 2.42 | 3.70 | 3.06 | 2.86 | +1.17 | +69.24% | 0.14 | 4 | 200 | 3.17 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 22.00 | 2.88 | 3.55 | 3.22 | 2.19 | 0.00 | 0.00% | 0.15 | 0 | 210 | 1.70 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 22.50 | 3.50 | 4.95 | 4.23 | 2.80 | 0.00 | 0.00% | 0.19 | 0 | 15 | 4.14 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 23.00 | 3.15 | 4.90 | 4.03 | 2.61 | 0.00 | 0.00% | 0.18 | 0 | 54 | 3.12 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 23.50 | 3.65 | 5.50 | 4.58 | 4.08 | +1.42 | +53.39% | 0.19 | 1 | 3 | 3.56 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 24.00 | 4.95 | 5.55 | 5.25 | 5.33 | +1.61 | +43.28% | 0.22 | 5 | 201 | 2.31 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 24.50 | 5.45 | 6.35 | 5.90 | 5.86 | +1.71 | +41.21% | 0.24 | 2 | 6 | 3.52 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 25.00 | 5.70 | 6.90 | 6.30 | 5.76 | +1.09 | +23.34% | 0.25 | 1 | 36 | 3.82 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 25.50 | 6.20 | 7.35 | 6.78 | 6.19 | +1.49 | +31.71% | 0.27 | 1 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 26.00 | 6.60 | 8.70 | 7.65 | 5.66 | 0.00 | 0.00% | 0.29 | 0 | 2 | 6.02 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 26.50 | 7.00 | 8.95 | 7.98 | 7.40 | +1.18 | +18.98% | 0.30 | 1 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 27.00 | 6.60 | 8.85 | 7.73 | 7.83 | +1.56 | +24.88% | 0.29 | 1 | 2 | 4.27 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 27.50 | 7.55 | 10.05 | 8.80 | 8.44 | +1.30 | +18.21% | 0.32 | 6 | 7 | 6.19 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 28.00 | 8.30 | 10.00 | 9.15 | 8.86 | +1.10 | +14.18% | 0.33 | 9 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 28.50 | 8.70 | 10.95 | 9.83 | 9.29 | +1.10 | +13.44% | 0.34 | 5 | 3 | 6.26 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 29.00 | 9.10 | 11.60 | 10.35 | 9.91 | +1.74 | +21.30% | 0.36 | 10 | 1 | 6.75 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 30.00 | 10.15 | 11.85 | 11.00 | 10.84 | +1.74 | +19.13% | 0.37 | 10 | 3 | 5.04 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |