Options Chain for CHEWY INC CL A (CHWY) - $18.20 as of 10/5/2026 7:33:52 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 | 5.15 | 5.45 | 5.30 | 5.29 | +0.46 | +9.53% | 0.41 | 10 | 11 | 2.89 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 14.00 | 4.00 | 4.30 | 4.15 | 4.21 | % | 0.30 | 5 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 15.00 | 2.95 | 3.30 | 3.13 | 3.07 | -0.08 | -2.54% | 0.21 | 3 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 16.00 | 1.79 | 2.56 | 2.18 | 2.15 | +0.01 | +0.47% | 0.14 | 59 | 22 | 1.61 | 1.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 16.50 | 1.57 | 1.95 | 1.76 | 1.56 | -0.15 | -8.78% | 0.11 | 2 | 92 | 0.75 | 0.97 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 17.00 | 0.27 | 2.09 | 1.18 | 1.21 | -0.10 | -7.64% | 0.07 | 3 | 16 | 1.93 | 0.91 | 0.18 | -0.02 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 17.50 | 0.08 | 1.01 | 0.55 | 0.73 | -0.14 | -16.10% | 0.03 | 2 | 50 | 0.81 | 0.79 | 0.32 | -0.03 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 18.00 | 0.42 | 0.51 | 0.47 | 0.45 | -0.01 | -2.18% | 0.03 | 67 | 43 | 0.48 | 0.59 | 0.44 | -0.04 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 18.50 | 0.25 | 0.31 | 0.28 | 0.25 | -0.01 | -3.85% | 0.02 | 500 | 279 | 0.55 | 0.37 | 0.43 | -0.04 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 19.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 567 | 285 | 0.44 | 0.19 | 0.31 | -0.03 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 19.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 277 | 547 | 0.52 | 0.08 | 0.17 | -0.02 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 290 | 611 | 0.54 | 0.03 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 25 | 77 | 1.18 | 0.01 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 11 | 89 | 0.67 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 65 | 1.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 91 | 0.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.67 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 131 | 1.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 23.50 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.33 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.29 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 24.50 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 794 | 1.24 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.31 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:07 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.49 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 186 | 3.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:07 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.72 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.90 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 4:00:07 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.93 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 716 | 4.38 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.22 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.78 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 4:00:07 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 | 0.40 | 0.20 | 0.09 | % | 0.02 | 3 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.11 | -0.26 | -70.27% | 0.02 | 3 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,439 | 0.62 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 9,201 | 0.56 | -0.03 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 17.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 170 | 416 | 0.46 | -0.09 | 0.18 | -0.02 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 17.50 | 0.08 | 0.17 | 0.13 | 0.11 | -0.05 | -31.25% | 0.01 | 92 | 311 | 0.50 | -0.21 | 0.32 | -0.03 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 18.00 | 0.21 | 0.34 | 0.28 | 0.27 | -0.07 | -20.59% | 0.02 | 313 | 688 | 0.48 | -0.41 | 0.44 | -0.04 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 18.50 | 0.10 | 0.81 | 0.46 | 0.56 | -0.02 | -3.45% | 0.02 | 18 | 228 | 0.84 | -0.63 | 0.43 | -0.04 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 19.00 | 0.82 | 1.06 | 0.94 | 0.99 | +0.03 | +3.13% | 0.05 | 26 | 452 | 0.48 | -0.81 | 0.31 | -0.03 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 19.50 | 1.27 | 1.60 | 1.44 | 1.42 | 0.00 | 0.00% | 0.07 | 34 | 93 | 0.98 | -0.92 | 0.17 | -0.02 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 20.00 | 1.57 | 1.99 | 1.78 | 1.97 | +0.07 | +3.69% | 0.09 | 19 | 235 | 0.96 | -0.97 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 20.50 | 1.68 | 3.75 | 2.72 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 3.01 | -0.99 | 0.02 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 21.00 | 2.70 | 3.30 | 3.00 | 3.04 | 0.00 | 0.00% | 0.14 | 0 | 61 | 1.83 | -1.00 | 0.01 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 21.50 | 2.80 | 4.00 | 3.40 | 3.48 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:07 PM EST |
| 22.00 | 3.70 | 4.30 | 4.00 | 4.07 | -0.01 | -0.25% | 0.18 | 1 | 16 | 2.13 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 22.50 | 3.85 | 5.00 | 4.43 | 4.50 | +0.30 | +7.15% | 0.20 | 1 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 23.00 | 4.30 | 5.50 | 4.90 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 4:00:07 PM EST |
| 23.50 | 4.85 | 6.25 | 5.55 | 5.43 | +2.94 | +118.08% | 0.24 | 2 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 24.00 | 5.05 | 6.75 | 5.90 | 5.85 | +0.10 | +1.74% | 0.25 | 3 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 24.50 | 5.65 | 7.15 | 6.40 | 3.16 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 4:00:07 PM EST |
| 25.00 | 6.15 | 7.65 | 6.90 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 4:00:07 PM EST |
| 25.50 | 6.65 | 8.35 | 7.50 | % | 0.29 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 26.00 | 7.40 | 8.45 | 7.93 | 7.79 | +0.09 | +1.17% | 0.30 | 1 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 26.50 | 7.70 | 8.70 | 8.20 | 8.22 | % | 0.31 | 1 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 27.00 | 8.40 | 9.45 | 8.93 | 8.81 | % | 0.33 | 2 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 27.50 | 8.80 | 10.50 | 9.65 | 9.24 | -0.56 | -5.72% | 0.35 | 2 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 28.00 | 9.30 | 10.60 | 9.95 | 9.95 | +0.30 | +3.11% | 0.36 | 2 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 29.00 | 10.45 | 11.40 | 10.93 | 11.02 | % | 0.38 | 3 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 30.00 | 10.70 | 13.00 | 11.85 | 11.95 | +0.30 | +2.58% | 0.39 | 2 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |