Options Chain for CHEWY INC CL A (CHWY) - $18.27 as of 9/28/2026 10:32:33 AM 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 | 4.75 | 6.70 | 5.73 | 5.73 | -0.12 | -2.06% | 0.44 | 15 | 5 | 4.62 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 14.00 | 4.30 | 5.85 | 5.08 | 4.75 | -5.86 | -55.24% | 0.36 | 12 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 15.00 | 3.45 | 4.65 | 4.05 | 3.48 | +0.09 | +2.66% | 0.27 | 4 | 5 | 3.31 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 16.00 | 2.38 | 3.05 | 2.72 | 2.60 | +0.10 | +4.00% | 0.17 | 14 | 12 | 1.67 | 1.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 16.50 | 1.93 | 2.43 | 2.18 | 2.11 | +0.14 | +7.11% | 0.13 | 6 | 2 | 1.20 | 0.98 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 17.00 | 1.58 | 1.88 | 1.73 | 1.65 | +0.09 | +5.77% | 0.10 | 4 | 5 | 0.89 | 0.94 | 0.09 | -0.02 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 17.50 | 0.94 | 1.38 | 1.16 | 0.90 | -0.29 | -24.37% | 0.07 | 35 | 13 | 0.70 | 0.88 | 0.17 | -0.04 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 18.00 | 0.69 | 0.92 | 0.81 | 0.93 | +0.24 | +34.79% | 0.05 | 76 | 46 | 0.58 | 0.76 | 0.29 | -0.05 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 18.50 | 0.46 | 0.54 | 0.50 | 0.50 | +0.10 | +25.00% | 0.03 | 400 | 234 | 0.51 | 0.58 | 0.37 | -0.06 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 19.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.11 | +57.90% | 0.01 | 1,380 | 1,543 | 0.52 | 0.39 | 0.38 | -0.06 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 19.50 | 0.12 | 0.15 | 0.14 | 0.14 | +0.02 | +16.67% | 0.01 | 489 | 208 | 0.52 | 0.23 | 0.31 | -0.04 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.03 | +75.00% | 0.00 | 556 | 176 | 0.54 | 0.11 | 0.20 | -0.03 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 28 | 98 | 0.62 | 0.05 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 414 | 299 | 0.62 | 0.02 | 0.05 | -0.01 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 21.50 | 0.01 | 0.16 | 0.09 | 0.10 | +0.09 | +900.00% | 0.00 | 22 | 131 | 0.90 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 29 | 223 | 0.97 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 105 | 1.19 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 231 | 1.06 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.18 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 46 | 1.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 611 | 1.05 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.39 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.20 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.77 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 42 | 3.50 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.61 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.68 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.88 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.56 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 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 | 0.24 | 0.12 | 0.11 | % | 0.01 | 47 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST | |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.16 | +0.12 | +300.00% | 0.01 | 1 | 20 | 2.42 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 356 | 609 | 0.74 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 17 | 0.62 | -0.02 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2,437 | 773 | 0.49 | -0.06 | 0.09 | -0.02 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 17.50 | 0.03 | 0.15 | 0.09 | 0.06 | -0.04 | -40.00% | 0.01 | 145 | 211 | 0.59 | -0.12 | 0.17 | -0.04 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 18.00 | 0.05 | 0.18 | 0.12 | 0.13 | -0.15 | -53.58% | 0.01 | 124 | 688 | 0.46 | -0.24 | 0.29 | -0.05 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 18.50 | 0.07 | 0.52 | 0.30 | 0.31 | -0.20 | -39.22% | 0.02 | 37 | 249 | 0.48 | -0.42 | 0.37 | -0.06 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 19.00 | 0.44 | 0.64 | 0.54 | 0.81 | +0.07 | +9.46% | 0.03 | 107 | 270 | 0.46 | -0.61 | 0.38 | -0.06 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 19.50 | 0.70 | 1.09 | 0.90 | 0.99 | -0.20 | -16.81% | 0.05 | 172 | 334 | 0.81 | -0.77 | 0.31 | -0.04 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 20.00 | 1.24 | 1.49 | 1.37 | 1.45 | -0.19 | -11.59% | 0.07 | 113 | 369 | 0.86 | -0.89 | 0.20 | -0.03 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 20.50 | 1.74 | 2.27 | 2.01 | 2.28 | +0.23 | +11.22% | 0.10 | 6 | 71 | 1.47 | -0.95 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 21.00 | 2.20 | 2.47 | 2.34 | 2.37 | -0.01 | -0.42% | 0.11 | 32 | 329 | 1.15 | -0.98 | 0.05 | -0.01 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 21.50 | 2.19 | 3.35 | 2.77 | 3.20 | -0.03 | -0.93% | 0.13 | 10 | 63 | 1.94 | -0.99 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 22.00 | 2.43 | 3.80 | 3.12 | 3.87 | +0.50 | +14.84% | 0.14 | 4 | 10 | 2.02 | -1.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 22.50 | 2.91 | 4.30 | 3.61 | 4.43 | +0.81 | +22.38% | 0.16 | 1 | 2 | 2.17 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 23.00 | 3.35 | 4.65 | 4.00 | 4.55 | +0.23 | +5.33% | 0.17 | 2 | 16 | 2.05 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 23.50 | 3.80 | 5.65 | 4.73 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 71 | 3.01 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:58 PM EST |
| 24.00 | 4.45 | 6.05 | 5.25 | 5.87 | +2.54 | +76.28% | 0.22 | 1 | 2 | 3.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 24.50 | 4.85 | 7.20 | 6.03 | 6.30 | +1.55 | +32.64% | 0.25 | 1 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 25.00 | 5.90 | 7.10 | 6.50 | 6.70 | 0.00 | 0.00% | 0.26 | 0 | 4 | 3.34 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:58 PM EST |
| 25.50 | 6.00 | 8.05 | 7.03 | 7.13 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.14 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:58 PM EST |
| 26.00 | 6.85 | 8.20 | 7.53 | % | 0.29 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:58 PM EST | |||
| 26.50 | 7.00 | 8.65 | 7.83 | % | 0.30 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:58 PM EST | |||
| 27.00 | 8.05 | 9.10 | 8.58 | 8.65 | % | 0.32 | 2 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST | |
| 27.50 | 8.60 | 9.55 | 9.08 | 9.18 | +4.34 | +89.67% | 0.33 | 1 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 28.00 | 9.10 | 9.90 | 9.50 | 9.57 | % | 0.34 | 1 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST | |
| 29.00 | 10.10 | 11.70 | 10.90 | 10.95 | % | 0.38 | 10 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST | |
| 30.00 | 10.45 | 12.60 | 11.53 | 11.88 | % | 0.38 | 10 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |