Options Chain for CHEWY INC CL A (CHWY) - $18.22 as of 10/8/2026 10:29:31 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 | 5.50 | 6.35 | 5.93 | 5.50 | +0.36 | +7.01% | 0.46 | 8 | 26 | 4.62 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 14.00 | 4.10 | 5.70 | 4.90 | 4.52 | +0.32 | +7.62% | 0.35 | 10 | 11 | 7.66 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 15.00 | 3.30 | 4.30 | 3.80 | 3.22 | +0.07 | +2.23% | 0.25 | 4 | 5 | 4.31 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 16.00 | 2.72 | 3.05 | 2.89 | 2.51 | +0.37 | +17.29% | 0.18 | 6 | 25 | 3.23 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 16.50 | 2.02 | 2.72 | 2.37 | 2.02 | +0.21 | +11.61% | 0.14 | 5 | 97 | 3.28 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 17.00 | 0.86 | 2.27 | 1.57 | 1.31 | +0.06 | +4.80% | 0.09 | 4 | 15 | 3.00 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 17.50 | 1.00 | 1.64 | 1.32 | 0.60 | -0.15 | -20.00% | 0.08 | 46 | 52 | 2.11 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 18.00 | 0.70 | 1.18 | 0.94 | 0.71 | +0.33 | +86.85% | 0.05 | 32 | 366 | 1.77 | 0.99 | 0.31 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 18.50 | 0.40 | 0.65 | 0.53 | 0.49 | +0.33 | +206.25% | 0.03 | 322 | 836 | 0.70 | 0.79 | 0.64 | -0.07 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 19.00 | 0.15 | 0.23 | 0.19 | 0.19 | +0.12 | +171.43% | 0.01 | 604 | 910 | 0.60 | 0.44 | 0.70 | -0.09 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 19.50 | 0.03 | 0.07 | 0.05 | 0.07 | +0.05 | +250.00% | 0.00 | 277 | 708 | 0.57 | 0.15 | 0.37 | -0.04 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 219 | 746 | 0.75 | 0.03 | 0.10 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 20.50 | 0.01 | 0.22 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.92 | 0.00 | 0.02 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 90 | 2.12 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 93 | 3.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:01 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 5.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 4.60 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 794 | 9.87 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 63 | 4.09 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 186 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 717 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 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 | 0.18 | 0.09 | 0.02 | -0.06 | -75.00% | 0.01 | 11 | 77 | 5.28 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 1.19 | 0.60 | 0.40 | +0.27 | +207.70% | 0.04 | 2 | 6 | 8.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 2.12 | 1.06 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,447 | 1.51 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 9,222 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.01 | 23 | 532 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 97 | 437 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 0.00 | 311 | 1,775 | 0.78 | -0.01 | 0.31 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 18.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.40 | -85.11% | 0.00 | 216 | 217 | 0.54 | -0.21 | 0.64 | -0.07 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 19.00 | 0.23 | 0.38 | 0.31 | 0.32 | -0.54 | -62.80% | 0.02 | 49 | 442 | 0.62 | -0.56 | 0.70 | -0.09 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 19.50 | 0.46 | 1.08 | 0.77 | 0.91 | -0.50 | -35.47% | 0.04 | 12 | 72 | 1.72 | -0.85 | 0.37 | -0.04 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 20.00 | 0.76 | 1.47 | 1.12 | 1.72 | -0.19 | -9.95% | 0.06 | 144 | 92 | 1.82 | -0.97 | 0.10 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 20.50 | 1.36 | 2.94 | 2.15 | 2.34 | +0.03 | +1.30% | 0.10 | 2 | 3 | 4.86 | -1.00 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 21.00 | 1.71 | 2.62 | 2.17 | 2.30 | -0.74 | -24.35% | 0.10 | 63 | 42 | 2.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 21.50 | 2.40 | 4.20 | 3.30 | 3.23 | 0.00 | 0.00% | 0.15 | 0 | 1 | 6.32 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 22.00 | 2.99 | 4.20 | 3.60 | 4.20 | +0.41 | +10.82% | 0.16 | 24 | 17 | 5.34 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 22.50 | 2.91 | 4.90 | 3.91 | 4.67 | +0.17 | +3.78% | 0.17 | 1 | 3 | 6.22 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 23.00 | 3.60 | 6.10 | 4.85 | 5.17 | +0.25 | +5.09% | 0.21 | 1 | 4 | 8.41 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 23.50 | 3.85 | 5.90 | 4.88 | 5.38 | 0.00 | 0.00% | 0.21 | 0 | 1 | 6.85 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 24.00 | 4.95 | 6.40 | 5.68 | 5.88 | 0.00 | 0.00% | 0.24 | 0 | 1 | 7.13 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 24.50 | 5.40 | 7.65 | 6.53 | 6.28 | 0.00 | 0.00% | 0.27 | 0 | 0 | 9.59 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 25.00 | 6.00 | 7.40 | 6.70 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 4:00:01 PM EST |
| 25.50 | 5.45 | 7.95 | 6.70 | % | 0.26 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 26.00 | 6.90 | 9.15 | 8.03 | 8.47 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 26.50 | 7.50 | 9.45 | 8.48 | 8.52 | -0.38 | -4.27% | 0.32 | 1 | 2 | 9.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 27.00 | 7.20 | 9.85 | 8.53 | 8.95 | -0.13 | -1.44% | 0.32 | 2 | 0 | 9.96 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 27.50 | 7.65 | 9.80 | 8.73 | 9.57 | -0.52 | -5.16% | 0.32 | 1 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 28.00 | 8.15 | 11.15 | 9.65 | 10.52 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 29.00 | 9.95 | 11.75 | 10.85 | 11.05 | -0.46 | -4.00% | 0.37 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 30.00 | 10.95 | 12.65 | 11.80 | 11.98 | -0.46 | -3.70% | 0.39 | 2 | 30 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |