Options Chain for CHEWY INC CL A (CHWY) - $17.72 as of 10/2/2026 2:19:32 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 | 5.05 | 6.20 | 5.63 | 4.83 | -0.62 | -11.38% | 0.43 | 4 | 9 | 3.52 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 14.00 | 3.25 | 4.60 | 3.93 | % | 0.28 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/2/2026 3:59:58 PM EST | |||
| 15.00 | 3.05 | 3.35 | 3.20 | 3.15 | -0.36 | -10.26% | 0.21 | 6 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 16.00 | 1.83 | 2.58 | 2.21 | 2.14 | +0.24 | +12.64% | 0.14 | 2 | 22 | 1.33 | 0.98 | 0.05 | -0.01 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 16.50 | 1.40 | 2.02 | 1.71 | 1.71 | +0.18 | +11.77% | 0.10 | 88 | 92 | 1.06 | 0.93 | 0.12 | -0.01 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 17.00 | 1.00 | 1.62 | 1.31 | 1.31 | +0.18 | +15.93% | 0.08 | 6 | 16 | 0.99 | 0.86 | 0.20 | -0.02 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 17.50 | 0.58 | 1.16 | 0.87 | 0.87 | +0.08 | +10.13% | 0.05 | 1 | 50 | 0.86 | 0.76 | 0.32 | -0.03 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 18.00 | 0.42 | 0.58 | 0.50 | 0.46 | -0.03 | -6.13% | 0.03 | 87 | 55 | 0.40 | 0.59 | 0.43 | -0.03 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 18.50 | 0.23 | 0.31 | 0.27 | 0.26 | +0.05 | +23.81% | 0.01 | 269 | 95 | 0.41 | 0.37 | 0.42 | -0.02 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 19.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.02 | -15.39% | 0.01 | 226 | 97 | 0.41 | 0.21 | 0.29 | -0.02 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 19.50 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 250 | 375 | 0.47 | 0.10 | 0.17 | -0.01 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 143 | 487 | 0.49 | 0.06 | 0.10 | -0.01 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 77 | 0.66 | 0.02 | 0.05 | 0.00 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 89 | 0.93 | 0.01 | 0.02 | 0.00 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 53 | 0.59 | 0.00 | 0.01 | 0.00 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 91 | 0.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 32 | 0.85 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.37 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 132 | 1.67 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.29 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/2/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.11 | -78.58% | 0.00 | 2 | 181 | 0.98 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 793 | 1.04 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.66 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/2/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 186 | 2.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.91 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/2/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.03 | +23.08% | 0.00 | 1 | 715 | 2.12 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.21 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/2/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/2/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.37 | % | 0.01 | 1 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/2/2026 3:59:58 PM EST | |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,441 | 0.46 | -0.02 | 0.05 | -0.01 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 13 | 9,201 | 0.41 | -0.07 | 0.12 | -0.01 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 17.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 36 | 424 | 0.40 | -0.14 | 0.20 | -0.02 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 17.50 | 0.13 | 0.38 | 0.26 | 0.16 | -0.15 | -48.39% | 0.01 | 43 | 303 | 0.53 | -0.24 | 0.32 | -0.03 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 18.00 | 0.28 | 0.40 | 0.34 | 0.34 | -0.15 | -30.62% | 0.02 | 570 | 150 | 0.42 | -0.41 | 0.43 | -0.03 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 18.50 | 0.57 | 0.73 | 0.65 | 0.58 | -0.24 | -29.27% | 0.04 | 49 | 199 | 0.47 | -0.63 | 0.42 | -0.02 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 19.00 | 0.92 | 1.07 | 1.00 | 0.96 | -0.25 | -20.67% | 0.05 | 8 | 453 | 0.46 | -0.79 | 0.29 | -0.02 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 19.50 | 1.14 | 1.88 | 1.51 | 1.42 | -0.08 | -5.34% | 0.08 | 7 | 98 | 1.01 | -0.90 | 0.17 | -0.01 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 20.00 | 1.52 | 2.32 | 1.92 | 1.90 | -0.38 | -16.67% | 0.10 | 16 | 249 | 1.08 | -0.94 | 0.10 | -0.01 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 20.50 | 2.20 | 2.83 | 2.52 | 2.40 | +0.10 | +4.35% | 0.12 | 3 | 5 | 1.23 | -0.98 | 0.05 | 0.00 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 21.00 | 2.65 | 3.10 | 2.88 | 3.04 | +0.02 | +0.67% | 0.14 | 8 | 61 | 1.03 | -0.99 | 0.02 | 0.00 | 10/2/2026 | 10/2/2026 3:59:58 PM EST |
| 21.50 | 3.00 | 4.15 | 3.58 | 3.48 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.86 | -1.00 | 0.01 | 0.00 | 9/28/2026 | 10/2/2026 3:59:58 PM EST |
| 22.00 | 2.63 | 5.20 | 3.92 | 4.08 | 0.00 | 0.00% | 0.18 | 0 | 16 | 2.75 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:58 PM EST |
| 22.50 | 4.00 | 5.15 | 4.58 | 4.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 3:59:58 PM EST |
| 23.00 | 4.50 | 5.65 | 5.08 | 2.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/2/2026 3:59:58 PM EST |
| 23.50 | 3.60 | 6.55 | 5.08 | 2.49 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/2/2026 3:59:58 PM EST |
| 24.00 | 5.35 | 6.80 | 6.08 | 5.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 3:59:58 PM EST |
| 24.50 | 5.85 | 7.30 | 6.58 | 3.16 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/2/2026 3:59:58 PM EST |
| 25.00 | 6.35 | 8.00 | 7.18 | 5.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 3:59:58 PM EST |
| 25.50 | 6.85 | 8.50 | 7.68 | % | 0.30 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:58 PM EST | |||
| 26.00 | 7.35 | 9.00 | 8.18 | 7.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 3:59:58 PM EST |
| 26.50 | 7.85 | 9.50 | 8.68 | % | 0.33 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:58 PM EST | |||
| 27.00 | 8.35 | 10.00 | 9.18 | % | 0.34 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:58 PM EST | |||
| 27.50 | 8.85 | 10.50 | 9.68 | 9.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/2/2026 3:59:58 PM EST |
| 28.00 | 9.35 | 10.95 | 10.15 | 9.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 3:59:58 PM EST |
| 29.00 | 10.10 | 12.10 | 11.10 | % | 0.38 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/2/2026 3:59:58 PM EST | |||
| 30.00 | 10.90 | 13.10 | 12.00 | 11.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/2/2026 3:59:58 PM EST |