Options Chain for CHEWY INC CL A (CHWY) - $18.83 as of 10/9/2026 7:17:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.20 | 9.30 | 8.75 | 8.35 | 0.00 | 0.00% | 0.88 | 0 | 5 | 2.63 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:01 PM EST |
| 12.50 | 6.20 | 6.85 | 6.53 | 5.62 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 13.00 | 4.80 | 6.45 | 5.63 | % | 0.43 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 14.00 | 3.75 | 5.40 | 4.58 | % | 0.33 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 15.00 | 3.35 | 4.20 | 3.78 | 2.93 | 0.00 | 0.00% | 0.25 | 0 | 301 | 1.13 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:01 PM EST |
| 16.00 | 2.35 | 3.10 | 2.73 | 2.51 | +0.40 | +18.96% | 0.17 | 4 | 10 | 1.07 | 0.99 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 16.50 | 1.32 | 3.00 | 2.16 | 1.77 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.45 | 0.98 | 0.04 | -0.01 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 17.00 | 1.34 | 2.19 | 1.77 | 2.00 | +0.76 | +61.29% | 0.10 | 29 | 75 | 0.71 | 0.94 | 0.09 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 17.50 | 1.04 | 1.62 | 1.33 | 0.91 | -0.11 | -10.79% | 0.08 | 7 | 162 | 0.67 | 0.88 | 0.16 | -0.02 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 18.00 | 0.98 | 1.22 | 1.10 | 0.88 | +0.26 | +41.94% | 0.06 | 10 | 160 | 0.43 | 0.79 | 0.23 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 18.50 | 0.66 | 0.84 | 0.75 | 0.73 | +0.36 | +97.30% | 0.04 | 482 | 177 | 0.44 | 0.65 | 0.29 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 19.00 | 0.46 | 0.57 | 0.52 | 0.58 | +0.35 | +152.18% | 0.03 | 481 | 1,150 | 0.48 | 0.50 | 0.31 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 19.50 | 0.27 | 0.33 | 0.30 | 0.29 | +0.15 | +107.15% | 0.02 | 216 | 277 | 0.46 | 0.35 | 0.28 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 20.00 | 0.16 | 0.21 | 0.19 | 0.18 | +0.11 | +157.15% | 0.01 | 220 | 1,888 | 0.48 | 0.24 | 0.22 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 20.50 | 0.04 | 0.13 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 358 | 0.45 | 0.16 | 0.16 | -0.02 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 21.00 | 0.04 | 0.13 | 0.09 | 0.05 | +0.01 | +25.00% | 0.00 | 7 | 492 | 0.54 | 0.10 | 0.11 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 21.50 | 0.01 | 0.13 | 0.07 | 0.12 | +0.01 | +9.10% | 0.00 | 2 | 73 | 0.58 | 0.06 | 0.07 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.03 | -50.00% | 0.01 | 2 | 320 | 0.99 | 0.02 | 0.03 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 22.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 2,055 | 0.62 | 0.01 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.43 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.96 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 92 | 0.72 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.10 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 3,153 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.51 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 11 | 1,189 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.49 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 1.47 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 424 | 2.12 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 3.75 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.17 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.19 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.53 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 71 | 4.70 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/8/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,781 | 1.34 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.03 | % | 0.03 | 2 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST | |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 366 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 461 | 2,144 | 0.61 | -0.01 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 30 | 0.65 | -0.02 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 76 | 171 | 0.54 | -0.06 | 0.09 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 17.50 | 0.08 | 0.17 | 0.13 | 0.11 | -0.11 | -50.00% | 0.01 | 132 | 7,642 | 0.54 | -0.12 | 0.16 | -0.02 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 18.00 | 0.12 | 0.21 | 0.17 | 0.18 | -0.22 | -55.00% | 0.01 | 114 | 528 | 0.46 | -0.21 | 0.23 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 18.50 | 0.21 | 0.41 | 0.31 | 0.36 | -0.32 | -47.06% | 0.02 | 68 | 102 | 0.46 | -0.35 | 0.29 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 19.00 | 0.49 | 0.68 | 0.59 | 0.50 | -0.52 | -50.98% | 0.03 | 21 | 679 | 0.50 | -0.50 | 0.31 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 19.50 | 0.77 | 1.17 | 0.97 | 1.09 | -0.40 | -26.85% | 0.05 | 13 | 107 | 0.58 | -0.65 | 0.28 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 20.00 | 1.14 | 1.46 | 1.30 | 1.34 | -0.50 | -27.18% | 0.07 | 45 | 2,205 | 0.54 | -0.76 | 0.22 | -0.03 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 20.50 | 1.50 | 2.80 | 2.15 | 2.35 | -0.15 | -6.00% | 0.10 | 2 | 3 | 1.63 | -0.84 | 0.16 | -0.02 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 21.00 | 1.97 | 3.30 | 2.64 | 2.86 | +0.30 | +11.72% | 0.13 | 1 | 17 | 1.77 | -0.90 | 0.11 | -0.01 | 10/8/2026 | 10/8/2026 4:00:01 PM EST |
| 21.50 | 2.41 | 3.70 | 3.06 | 3.48 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.95 | -0.94 | 0.07 | -0.01 | 10/1/2026 | 10/8/2026 4:00:01 PM EST |
| 22.00 | 2.82 | 4.15 | 3.49 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.89 | -0.98 | 0.03 | 0.00 | 9/29/2026 | 10/8/2026 4:00:01 PM EST |
| 22.50 | 3.45 | 4.45 | 3.95 | 4.45 | 0.00 | 0.00% | 0.18 | 0 | 447 | 1.80 | -0.99 | 0.02 | 0.00 | 10/7/2026 | 10/8/2026 4:00:01 PM EST |
| 23.00 | 3.75 | 5.20 | 4.48 | % | 0.19 | 0 | 0 | 2.31 | -1.00 | 0.01 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 23.50 | 4.45 | 5.70 | 5.08 | % | 0.22 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 24.00 | 4.75 | 6.20 | 5.48 | 5.71 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:01 PM EST |
| 24.50 | 5.35 | 6.70 | 6.03 | % | 0.25 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 25.00 | 5.90 | 7.30 | 6.60 | 5.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 4:00:01 PM EST |
| 25.50 | 6.35 | 7.70 | 7.03 | % | 0.28 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 26.00 | 6.90 | 8.20 | 7.55 | % | 0.29 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 26.50 | 7.25 | 8.70 | 7.98 | % | 0.30 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 27.00 | 7.75 | 9.20 | 8.48 | % | 0.31 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 27.50 | 8.50 | 9.75 | 9.13 | 9.14 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:01 PM EST |
| 28.00 | 8.75 | 10.20 | 9.48 | % | 0.34 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 29.00 | 9.90 | 11.25 | 10.58 | % | 0.36 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 30.00 | 10.85 | 12.25 | 11.55 | 9.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 4:00:01 PM EST |
| 32.50 | 13.40 | 14.75 | 14.08 | 13.23 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/8/2026 4:00:01 PM EST |
| 35.00 | 15.90 | 17.25 | 16.58 | 16.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 4:00:01 PM EST |
| 37.50 | 18.35 | 19.70 | 19.03 | % | 0.51 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 40.00 | 20.85 | 22.20 | 21.53 | % | 0.54 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 42.50 | 23.25 | 24.70 | 23.98 | 24.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 4:00:01 PM EST |
| 45.00 | 25.90 | 27.20 | 26.55 | % | 0.59 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:01 PM EST | |||
| 47.50 | 28.40 | 29.70 | 29.05 | 21.88 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 10/8/2026 4:00:01 PM EST |
| 50.00 | 30.90 | 32.20 | 31.55 | 28.72 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 10/8/2026 4:00:01 PM EST |