Options Chain for CHEWY INC CL A (CHWY) - $20.40 as of 9/14/2026 4:22:09 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 | 11.30 | 11.45 | 11.38 | 11.42 | +1.12 | +10.88% | 1.14 | 2 | 3 | 5.69 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 12.50 | 8.60 | 9.15 | 8.88 | 8.88 | -1.71 | -16.15% | 0.71 | 15 | 4 | 5.82 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 13.00 | 8.20 | 8.65 | 8.43 | 8.50 | % | 0.65 | 11 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST | |
| 14.00 | 7.25 | 7.45 | 7.35 | 7.37 | % | 0.53 | 14 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST | |
| 15.00 | 6.25 | 6.55 | 6.40 | 6.42 | -2.38 | -27.05% | 0.43 | 27 | 23 | 4.54 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 16.00 | 5.10 | 6.00 | 5.55 | 5.80 | +1.50 | +34.89% | 0.35 | 10 | 13 | 3.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 16.50 | 4.10 | 5.40 | 4.75 | 5.41 | % | 0.29 | 2 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST | |
| 17.00 | 3.50 | 5.10 | 4.30 | 4.60 | +1.30 | +39.40% | 0.25 | 4 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 17.50 | 3.80 | 4.40 | 4.10 | 4.25 | -1.40 | -24.78% | 0.23 | 4 | 893 | 2.17 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 18.00 | 2.55 | 4.00 | 3.28 | 3.85 | +1.47 | +61.77% | 0.18 | 6 | 5 | 2.14 | 1.00 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 18.50 | 2.40 | 3.55 | 2.98 | 3.25 | % | 0.16 | 2 | 0 | 2.01 | 0.99 | 0.02 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST | |
| 19.00 | 2.08 | 2.90 | 2.49 | 2.82 | +1.57 | +125.60% | 0.13 | 9 | 14 | 1.57 | 0.97 | 0.04 | -0.01 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 19.50 | 1.49 | 2.38 | 1.94 | 2.26 | +1.22 | +117.31% | 0.10 | 9 | 12 | 1.34 | 0.93 | 0.09 | -0.03 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 20.00 | 1.42 | 1.66 | 1.54 | 1.64 | +0.94 | +134.29% | 0.08 | 254 | 7,818 | 0.71 | 0.86 | 0.15 | -0.04 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 20.50 | 0.92 | 1.40 | 1.16 | 1.35 | +0.90 | +200.00% | 0.06 | 187 | 458 | 0.95 | 0.77 | 0.23 | -0.05 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 21.00 | 0.66 | 0.80 | 0.73 | 0.70 | +0.44 | +169.24% | 0.03 | 798 | 1,840 | 0.58 | 0.63 | 0.29 | -0.06 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 21.50 | 0.41 | 0.46 | 0.44 | 0.46 | +0.32 | +228.58% | 0.02 | 805 | 686 | 0.55 | 0.47 | 0.33 | -0.06 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 22.00 | 0.22 | 0.33 | 0.28 | 0.25 | +0.16 | +177.78% | 0.01 | 1,048 | 800 | 0.58 | 0.31 | 0.31 | -0.06 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 22.50 | 0.09 | 0.22 | 0.16 | 0.17 | +0.13 | +325.00% | 0.01 | 1,059 | 10,230 | 0.58 | 0.19 | 0.24 | -0.04 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 23.00 | 0.07 | 0.09 | 0.08 | 0.10 | +0.07 | +233.34% | 0.00 | 507 | 487 | 0.60 | 0.11 | 0.16 | -0.03 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 23.50 | 0.04 | 0.12 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 322 | 471 | 0.69 | 0.06 | 0.10 | -0.02 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 212 | 2,842 | 0.71 | 0.03 | 0.06 | -0.01 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 265 | 0.73 | 0.01 | 0.03 | -0.01 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 175 | 6,545 | 0.73 | 0.01 | 0.02 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.06 | -75.00% | 0.00 | 4 | 341 | 1.31 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 2,417 | 0.92 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 26.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 3 | 165 | 1.07 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 219 | 0.97 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 5,205 | 1.22 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 35 | 102 | 1.10 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 28.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 146 | 2.58 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 29.50 | 0.00 | 0.13 | 0.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.95 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 30 | 2,509 | 1.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 610 | 3.06 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 895 | 2.01 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 2.42 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,960 | 2.09 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 2.79 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 372 | 4.62 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/14/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 3.22 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/14/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 4.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/14/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,023 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/14/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.74 | 0.37 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,066 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 3:59:56 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.01 | 4 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST | |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.11 | % | 0.01 | 4 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST | |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 853 | 1.74 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 592 | 2.93 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,714 | 1.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 10 | 102 | 1.00 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 18.50 | 0.01 | 0.08 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 24 | 256 | 0.96 | -0.01 | 0.02 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 19.00 | 0.01 | 0.18 | 0.10 | 0.02 | -0.07 | -77.78% | 0.01 | 38 | 370 | 0.83 | -0.03 | 0.04 | -0.01 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 19.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.16 | -80.00% | 0.00 | 71 | 315 | 0.60 | -0.07 | 0.09 | -0.03 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 20.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.25 | -75.76% | 0.00 | 307 | 9,023 | 0.55 | -0.14 | 0.15 | -0.04 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 20.50 | 0.14 | 0.27 | 0.21 | 0.14 | -0.47 | -77.05% | 0.01 | 126 | 513 | 0.51 | -0.23 | 0.23 | -0.05 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 21.00 | 0.23 | 0.39 | 0.31 | 0.30 | -0.56 | -65.12% | 0.01 | 263 | 857 | 0.54 | -0.37 | 0.29 | -0.06 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 21.50 | 0.45 | 0.62 | 0.54 | 0.48 | -0.63 | -56.76% | 0.03 | 140 | 745 | 0.53 | -0.53 | 0.33 | -0.06 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 22.00 | 0.60 | 1.04 | 0.82 | 0.89 | -0.71 | -44.38% | 0.04 | 67 | 504 | 0.47 | -0.69 | 0.31 | -0.06 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 22.50 | 0.99 | 1.41 | 1.20 | 0.95 | -1.30 | -57.78% | 0.05 | 29 | 6,492 | 0.85 | -0.81 | 0.24 | -0.04 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 23.00 | 1.20 | 1.87 | 1.54 | 1.44 | -1.22 | -45.87% | 0.07 | 3 | 313 | 0.97 | -0.89 | 0.16 | -0.03 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 23.50 | 1.62 | 2.52 | 2.07 | 1.82 | -1.40 | -43.48% | 0.09 | 6 | 232 | 1.32 | -0.94 | 0.10 | -0.02 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 24.00 | 2.41 | 2.77 | 2.59 | 2.41 | -1.56 | -39.30% | 0.11 | 1 | 501 | 1.10 | -0.97 | 0.06 | -0.01 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 24.50 | 2.48 | 3.20 | 2.84 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.09 | -0.99 | 0.03 | -0.01 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 25.00 | 3.45 | 3.70 | 3.58 | 3.37 | -1.23 | -26.74% | 0.14 | 12 | 810 | 1.08 | -0.99 | 0.02 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 25.50 | 3.40 | 4.55 | 3.98 | 2.91 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.92 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 3:59:56 PM EST |
| 26.00 | 3.95 | 4.75 | 4.35 | 4.25 | -0.32 | -7.01% | 0.17 | 2 | 2 | 1.52 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 26.50 | 4.30 | 5.20 | 4.75 | 3.38 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/14/2026 3:59:56 PM EST |
| 27.00 | 5.10 | 6.15 | 5.63 | 5.31 | +1.06 | +24.95% | 0.21 | 1 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 27.50 | 5.50 | 6.55 | 6.03 | 5.74 | -0.46 | -7.42% | 0.22 | 1 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 28.00 | 6.15 | 7.55 | 6.85 | 6.40 | % | 0.24 | 2 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST | |
| 28.50 | 6.55 | 7.60 | 7.08 | % | 0.25 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 29.00 | 6.65 | 8.70 | 7.68 | 7.89 | % | 0.26 | 1 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST | |
| 29.50 | 7.40 | 8.55 | 7.98 | 9.52 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 30.00 | 7.95 | 9.75 | 8.85 | 9.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |
| 31.00 | 8.90 | 10.25 | 9.58 | % | 0.31 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 32.50 | 10.35 | 11.20 | 10.78 | 9.90 | 0.00 | 0.00% | 0.33 | 0 | 50 | 2.49 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/14/2026 3:59:56 PM EST |
| 35.00 | 13.00 | 13.95 | 13.48 | 16.29 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/14/2026 3:59:56 PM EST |
| 37.50 | 15.40 | 16.30 | 15.85 | 19.24 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 9/14/2026 3:59:56 PM EST |
| 40.00 | 17.90 | 19.55 | 18.73 | % | 0.47 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 42.50 | 20.40 | 21.95 | 21.18 | 17.03 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 9/14/2026 3:59:56 PM EST |
| 45.00 | 22.95 | 24.55 | 23.75 | % | 0.53 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 47.50 | 25.45 | 27.10 | 26.28 | 25.70 | % | 0.55 | 2 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST | |
| 50.00 | 27.90 | 28.70 | 28.30 | 28.35 | +1.30 | +4.81% | 0.57 | 4 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 3:59:56 PM EST |
| 55.00 | 32.95 | 34.55 | 33.75 | % | 0.61 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 9/14/2026 3:59:56 PM EST | |||
| 60.00 | 38.00 | 38.80 | 38.40 | 40.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 3:59:56 PM EST |