Options Chain for CHEWY INC CL A (CHWY) - $21.08 as of 9/11/2026 4:09:55 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 | 10.10 | 10.50 | 10.30 | 10.30 | -3.51 | -25.42% | 1.03 | 2 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 12.50 | 7.60 | 8.20 | 7.90 | 9.75 | 0.00 | 0.00% | 0.63 | 0 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 3:59:54 PM EST |
| 14.00 | 5.40 | 7.30 | 6.35 | % | 0.45 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 15.00 | 4.65 | 6.60 | 5.63 | 8.80 | 0.00 | 0.00% | 0.38 | 0 | 23 | 3.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:54 PM EST |
| 16.00 | 3.65 | 5.05 | 4.35 | 4.30 | 0.00 | 0.00% | 0.27 | 0 | 13 | 2.13 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 17.00 | 2.56 | 4.35 | 3.46 | 3.30 | % | 0.20 | 10 | 0 | 2.15 | 0.99 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST | |
| 17.50 | 2.19 | 3.40 | 2.80 | 5.65 | 0.00 | 0.00% | 0.16 | 0 | 893 | 1.42 | 0.98 | 0.03 | -0.01 | 9/8/2026 | 9/11/2026 3:59:54 PM EST |
| 18.00 | 1.70 | 2.93 | 2.32 | 2.38 | -1.02 | -30.00% | 0.13 | 2 | 4 | 1.29 | 0.97 | 0.05 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 18.50 | 1.72 | 2.11 | 1.92 | % | 0.10 | 0 | 0 | 0.72 | 0.91 | 0.10 | -0.02 | 9/11/2026 3:59:54 PM EST | |||
| 19.00 | 1.18 | 1.61 | 1.40 | 1.25 | -0.25 | -16.67% | 0.07 | 12 | 12 | 0.58 | 0.85 | 0.15 | -0.03 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 19.50 | 0.92 | 1.41 | 1.17 | 1.04 | -0.59 | -36.20% | 0.06 | 10 | 4 | 0.77 | 0.77 | 0.22 | -0.03 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 20.00 | 0.66 | 0.93 | 0.80 | 0.70 | -0.53 | -43.09% | 0.04 | 737 | 7,657 | 0.39 | 0.66 | 0.29 | -0.04 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 20.50 | 0.43 | 0.51 | 0.47 | 0.45 | -0.36 | -44.45% | 0.02 | 491 | 395 | 0.43 | 0.50 | 0.33 | -0.04 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 21.00 | 0.23 | 0.30 | 0.27 | 0.26 | -0.42 | -61.77% | 0.01 | 484 | 1,733 | 0.42 | 0.35 | 0.30 | -0.03 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 21.50 | 0.12 | 0.20 | 0.16 | 0.14 | -0.27 | -65.86% | 0.01 | 166 | 631 | 0.45 | 0.23 | 0.23 | -0.03 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 22.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.17 | -65.39% | 0.00 | 176 | 742 | 0.46 | 0.14 | 0.17 | -0.02 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 22.50 | 0.03 | 0.07 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 96 | 10,271 | 0.48 | 0.08 | 0.11 | -0.02 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 245 | 537 | 0.48 | 0.05 | 0.07 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 23.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 58 | 433 | 0.51 | 0.03 | 0.04 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 82 | 2,832 | 0.69 | 0.01 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 265 | 0.67 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 240 | 6,667 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 25.50 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 341 | 1.71 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 16 | 2,420 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.11 | +0.03 | +37.50% | 0.00 | 20 | 170 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 220 | 1.37 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 116 | 5,226 | 0.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.01 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:54 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.25 | +0.11 | +78.58% | 0.00 | 1 | 61 | 1.84 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 29.50 | 0.00 | 0.25 | 0.13 | 0.19 | +0.13 | +216.67% | 0.00 | 1 | 42 | 1.92 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 2,513 | 1.25 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 610 | 2.54 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 895 | 2.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 1.76 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,960 | 2.32 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 2.11 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 372 | 2.16 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/11/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 2.58 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 3.21 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,023 | 2.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/11/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,066 | 4.98 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 3.13 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 3:59:54 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 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.65 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 853 | 1.17 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.70 | -0.01 | 0.01 | 0.00 | 9/9/2026 | 9/11/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 1,716 | 0.66 | -0.02 | 0.03 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.01 | -33.34% | 0.01 | 34 | 76 | 0.93 | -0.03 | 0.05 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 18.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 185 | 111 | 0.45 | -0.09 | 0.10 | -0.02 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 19.00 | 0.03 | 0.14 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 90 | 294 | 0.46 | -0.15 | 0.15 | -0.03 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 19.50 | 0.12 | 0.20 | 0.16 | 0.20 | +0.07 | +53.85% | 0.01 | 381 | 67 | 0.45 | -0.23 | 0.22 | -0.03 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 20.00 | 0.27 | 0.40 | 0.34 | 0.33 | +0.09 | +37.50% | 0.02 | 484 | 8,781 | 0.48 | -0.34 | 0.29 | -0.04 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 20.50 | 0.45 | 0.65 | 0.55 | 0.61 | +0.20 | +48.78% | 0.03 | 227 | 457 | 0.47 | -0.50 | 0.33 | -0.04 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 21.00 | 0.75 | 0.96 | 0.86 | 0.86 | +0.23 | +36.51% | 0.04 | 314 | 750 | 0.48 | -0.65 | 0.30 | -0.03 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 21.50 | 1.07 | 1.31 | 1.19 | 1.11 | +0.33 | +42.31% | 0.06 | 736 | 1,075 | 0.63 | -0.77 | 0.23 | -0.03 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 22.00 | 1.48 | 1.86 | 1.67 | 1.60 | +0.26 | +19.41% | 0.08 | 40 | 500 | 0.77 | -0.86 | 0.17 | -0.02 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 22.50 | 2.01 | 2.38 | 2.20 | 2.25 | +0.80 | +55.18% | 0.10 | 740 | 6,553 | 0.89 | -0.92 | 0.11 | -0.02 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 23.00 | 2.51 | 2.83 | 2.67 | 2.66 | +0.61 | +29.76% | 0.12 | 6 | 316 | 0.94 | -0.95 | 0.07 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 23.50 | 2.85 | 3.75 | 3.30 | 3.22 | +0.74 | +29.84% | 0.14 | 6 | 231 | 1.52 | -0.97 | 0.04 | -0.01 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 24.00 | 3.45 | 4.05 | 3.75 | 3.97 | +1.07 | +36.90% | 0.16 | 3 | 504 | 1.41 | -0.99 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 24.50 | 3.35 | 4.60 | 3.98 | 4.30 | +0.73 | +20.45% | 0.16 | 1 | 55 | 1.57 | -1.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 25.00 | 4.45 | 5.00 | 4.73 | 4.60 | +0.48 | +11.65% | 0.19 | 6 | 1,517 | 1.55 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 25.50 | 4.00 | 6.00 | 5.00 | 2.91 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.21 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:54 PM EST |
| 26.00 | 5.50 | 6.25 | 5.88 | 4.57 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.03 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:54 PM EST |
| 26.50 | 5.75 | 7.25 | 6.50 | 3.38 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 3:59:54 PM EST |
| 27.00 | 6.25 | 7.75 | 7.00 | 4.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.76 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:54 PM EST |
| 27.50 | 6.80 | 8.05 | 7.43 | 6.20 | 0.00 | 0.00% | 0.27 | 0 | 49 | 2.64 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 28.00 | 7.25 | 8.75 | 8.00 | % | 0.29 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 28.50 | 7.75 | 9.25 | 8.50 | % | 0.30 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 29.00 | 8.25 | 9.95 | 9.10 | % | 0.31 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 29.50 | 8.35 | 10.25 | 9.30 | 9.52 | % | 0.32 | 1 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST | |
| 30.00 | 9.35 | 10.55 | 9.95 | 9.95 | +1.33 | +15.43% | 0.33 | 1 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 31.00 | 10.30 | 11.85 | 11.08 | % | 0.36 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 32.50 | 11.75 | 13.25 | 12.50 | 9.90 | 0.00 | 0.00% | 0.38 | 0 | 50 | 3.62 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/11/2026 3:59:54 PM EST |
| 35.00 | 13.55 | 15.80 | 14.68 | 16.29 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/11/2026 3:59:54 PM EST |
| 37.50 | 15.90 | 18.25 | 17.08 | 19.24 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 9/11/2026 3:59:54 PM EST |
| 40.00 | 19.25 | 20.85 | 20.05 | % | 0.50 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 42.50 | 21.75 | 23.50 | 22.63 | 17.03 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 9/11/2026 3:59:54 PM EST |
| 45.00 | 23.65 | 26.00 | 24.83 | % | 0.55 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 47.50 | 26.75 | 28.55 | 27.65 | % | 0.58 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 50.00 | 29.25 | 31.00 | 30.13 | 27.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:54 PM EST |
| 55.00 | 34.25 | 35.95 | 35.10 | % | 0.64 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 60.00 | 38.75 | 41.20 | 39.98 | 40.20 | % | 0.67 | 1 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |