Options Chain for CHEWY INC CL A (CHWY) - $20.95 as of 9/18/2026 7:17:24 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 | 7.45 | 8.75 | 8.10 | 7.68 | -0.31 | -3.88% | 0.62 | 1 | 6 | 4.11 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 14.00 | 6.55 | 7.90 | 7.23 | 7.05 | +0.22 | +3.23% | 0.52 | 2 | 14 | 3.86 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 15.00 | 4.70 | 7.40 | 6.05 | 6.07 | +0.17 | +2.89% | 0.40 | 4 | 13 | 4.06 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 16.00 | 4.55 | 5.40 | 4.98 | 6.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 16.50 | 4.00 | 5.15 | 4.58 | % | 0.28 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 17.00 | 3.30 | 4.95 | 4.13 | 4.49 | 0.00 | 0.00% | 0.24 | 0 | 11 | 2.63 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 17.50 | 3.05 | 4.00 | 3.53 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.92 | 1.00 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 18.00 | 2.55 | 3.45 | 3.00 | 3.05 | -0.50 | -14.09% | 0.17 | 2 | 8 | 1.68 | 0.99 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 18.50 | 1.93 | 2.74 | 2.34 | 2.57 | +0.01 | +0.40% | 0.13 | 2 | 2 | 1.27 | 0.96 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 19.00 | 1.64 | 2.39 | 2.02 | 2.11 | -0.51 | -19.47% | 0.11 | 11 | 10 | 1.26 | 0.92 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 19.50 | 1.19 | 1.86 | 1.53 | 1.83 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.05 | 0.84 | 0.19 | -0.03 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 20.00 | 0.38 | 1.25 | 0.82 | 1.00 | -0.11 | -9.91% | 0.04 | 19 | 260 | 0.76 | 0.71 | 0.27 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 20.50 | 0.48 | 0.72 | 0.60 | 0.60 | -0.21 | -25.93% | 0.03 | 8 | 23 | 0.46 | 0.56 | 0.32 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 21.00 | 0.32 | 0.44 | 0.38 | 0.38 | -0.16 | -29.63% | 0.02 | 361 | 144 | 0.46 | 0.40 | 0.32 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 21.50 | 0.16 | 0.22 | 0.19 | 0.20 | -0.17 | -45.95% | 0.01 | 109 | 252 | 0.43 | 0.26 | 0.27 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 22.00 | 0.06 | 0.19 | 0.13 | 0.13 | -0.07 | -35.00% | 0.01 | 183 | 438 | 0.46 | 0.15 | 0.20 | -0.02 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.11 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 117 | 239 | 0.54 | 0.08 | 0.13 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 84 | 224 | 0.42 | 0.05 | 0.08 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 0.18 | 0.09 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 195 | 0.84 | 0.02 | 0.04 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 291 | 0.58 | 0.01 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.80 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 25.50 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.84 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 157 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.11 | +0.08 | +266.67% | 0.00 | 2 | 42 | 1.37 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.48 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.11 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 47 | 1.31 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 51 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.44 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.52 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.93 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:00 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.10 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.85 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.56 | -0.01 | 0.02 | 0.00 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 30 | 42 | 0.43 | -0.04 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 19.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 0.00 | 18 | 768 | 0.39 | -0.08 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 19.50 | 0.01 | 0.35 | 0.18 | 0.13 | -0.02 | -13.34% | 0.01 | 45 | 496 | 0.48 | -0.16 | 0.19 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 20.00 | 0.07 | 0.24 | 0.16 | 0.22 | +0.01 | +4.77% | 0.01 | 104 | 499 | 0.35 | -0.29 | 0.27 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 20.50 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 254 | 338 | 0.35 | -0.44 | 0.32 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 21.00 | 0.57 | 0.80 | 0.69 | 0.70 | +0.06 | +9.38% | 0.03 | 223 | 109 | 0.43 | -0.60 | 0.32 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 21.50 | 0.89 | 1.31 | 1.10 | 1.05 | +0.08 | +8.25% | 0.05 | 39 | 189 | 0.48 | -0.74 | 0.27 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 22.00 | 1.21 | 1.63 | 1.42 | 1.31 | +0.05 | +3.97% | 0.06 | 33 | 271 | 0.70 | -0.85 | 0.20 | -0.02 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 22.50 | 1.66 | 1.97 | 1.82 | 1.77 | +0.08 | +4.74% | 0.08 | 3 | 12 | 0.63 | -0.92 | 0.13 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 23.00 | 2.00 | 2.52 | 2.26 | 2.25 | +0.03 | +1.36% | 0.10 | 4 | 65 | 0.80 | -0.95 | 0.08 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 23.50 | 1.85 | 3.40 | 2.63 | 2.66 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.34 | -0.98 | 0.04 | 0.00 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 24.00 | 3.10 | 3.55 | 3.33 | 3.08 | 0.00 | 0.00% | 0.14 | 0 | 201 | 1.03 | -0.99 | 0.02 | 0.00 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 24.50 | 3.30 | 4.25 | 3.78 | 3.72 | -0.07 | -1.85% | 0.15 | 2 | 8 | 1.39 | -1.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 25.00 | 3.55 | 4.75 | 4.15 | 4.03 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.49 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 25.50 | 4.05 | 5.35 | 4.70 | 5.28 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 26.00 | 4.55 | 5.75 | 5.15 | 4.83 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 26.50 | 5.00 | 6.50 | 5.75 | % | 0.22 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 27.00 | 5.40 | 6.90 | 6.15 | 7.04 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 27.50 | 5.90 | 7.40 | 6.65 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:00 PM EST |
| 28.00 | 6.75 | 7.90 | 7.33 | % | 0.26 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 28.50 | 6.90 | 8.40 | 7.65 | % | 0.27 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 29.00 | 7.40 | 9.15 | 8.28 | % | 0.29 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 30.00 | 8.40 | 9.90 | 9.15 | 7.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 4:00:00 PM EST |