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 | 5.00 | 5.25 | 5.13 | 5.13 | +0.30 | +6.22% | 0.39 | 7 | 11 | 1.98 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 14.00 | 3.95 | 4.35 | 4.15 | 4.21 | % | 0.30 | 5 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST | |
| 15.00 | 2.95 | 3.25 | 3.10 | 3.07 | -0.08 | -2.54% | 0.21 | 3 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 16.00 | 2.12 | 2.36 | 2.24 | 2.15 | +0.01 | +0.47% | 0.14 | 59 | 22 | 0.88 | 0.99 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 16.50 | 1.36 | 1.75 | 1.56 | 1.56 | -0.15 | -8.78% | 0.09 | 2 | 92 | 0.74 | 0.97 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 17.00 | 0.92 | 1.32 | 1.12 | 1.21 | -0.10 | -7.64% | 0.07 | 3 | 16 | 0.72 | 0.91 | 0.18 | -0.02 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 17.50 | 0.69 | 0.82 | 0.76 | 0.73 | -0.14 | -16.10% | 0.04 | 2 | 50 | 0.52 | 0.78 | 0.32 | -0.04 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 18.00 | 0.38 | 0.48 | 0.43 | 0.48 | +0.02 | +4.35% | 0.02 | 61 | 43 | 0.51 | 0.59 | 0.42 | -0.05 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 18.50 | 0.20 | 0.24 | 0.22 | 0.23 | -0.03 | -11.54% | 0.01 | 438 | 279 | 0.48 | 0.38 | 0.41 | -0.05 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 19.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 549 | 285 | 0.48 | 0.20 | 0.30 | -0.03 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 19.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 273 | 547 | 0.49 | 0.09 | 0.18 | -0.02 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 168 | 611 | 0.50 | 0.04 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 77 | 0.57 | 0.01 | 0.03 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 89 | 0.66 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 21.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.46 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:58:57 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.84 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:58:57 PM EST |
| 22.50 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:58:57 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.79 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:58:57 PM EST |
| 23.50 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.30 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:58:57 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.27 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:58:57 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 794 | 1.23 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:58:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.29 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:58:57 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.44 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:58:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 186 | 3.56 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:58:57 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.67 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 12:58:57 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.85 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 12:58:57 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 12:58:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 716 | 3.97 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:58:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.16 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 12:58:57 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 12:58:57 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 | 0.20 | 0.10 | 0.09 | % | 0.01 | 3 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST | |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.26 | -70.27% | 0.01 | 3 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 15.00 | 0.00 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 12:58:57 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 1,439 | 0.69 | -0.01 | 0.02 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 9,201 | 0.60 | -0.03 | 0.07 | -0.01 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 155 | 416 | 0.50 | -0.09 | 0.18 | -0.02 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 17.50 | 0.11 | 0.14 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 71 | 311 | 0.49 | -0.22 | 0.32 | -0.04 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 18.00 | 0.28 | 0.31 | 0.30 | 0.28 | -0.06 | -17.65% | 0.02 | 286 | 688 | 0.49 | -0.41 | 0.42 | -0.05 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 18.50 | 0.53 | 0.62 | 0.58 | 0.62 | +0.04 | +6.90% | 0.03 | 13 | 228 | 0.52 | -0.62 | 0.41 | -0.05 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 19.00 | 0.86 | 1.10 | 0.98 | 0.99 | +0.03 | +3.13% | 0.05 | 26 | 452 | 0.55 | -0.80 | 0.30 | -0.03 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 19.50 | 1.35 | 1.48 | 1.42 | 1.43 | +0.01 | +0.71% | 0.07 | 31 | 93 | 0.77 | -0.91 | 0.18 | -0.02 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 20.00 | 1.83 | 2.03 | 1.93 | 1.97 | +0.07 | +3.69% | 0.10 | 19 | 235 | 0.95 | -0.96 | 0.08 | -0.01 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 20.50 | 1.18 | 3.75 | 2.47 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.96 | -0.99 | 0.03 | 0.00 | 10/2/2026 | 10/5/2026 12:58:57 PM EST |
| 21.00 | 2.75 | 3.30 | 3.03 | 3.04 | 0.00 | 0.00% | 0.14 | 0 | 61 | 1.79 | -1.00 | 0.01 | 0.00 | 10/2/2026 | 10/5/2026 12:58:57 PM EST |
| 21.50 | 2.80 | 4.00 | 3.40 | 3.48 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:58:57 PM EST |
| 22.00 | 3.80 | 4.30 | 4.05 | 4.07 | -0.01 | -0.25% | 0.18 | 1 | 16 | 2.26 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 22.50 | 3.85 | 4.80 | 4.33 | 4.50 | +0.30 | +7.15% | 0.19 | 1 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 23.00 | 4.30 | 5.50 | 4.90 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 12:58:57 PM EST |
| 23.50 | 4.85 | 6.05 | 5.45 | 5.43 | +2.94 | +118.08% | 0.23 | 2 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 24.00 | 5.75 | 6.05 | 5.90 | 5.85 | +0.10 | +1.74% | 0.25 | 3 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 24.50 | 5.65 | 7.15 | 6.40 | 3.16 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 12:58:57 PM EST |
| 25.00 | 6.15 | 7.65 | 6.90 | 5.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 12:58:57 PM EST |
| 25.50 | 6.65 | 8.35 | 7.50 | % | 0.29 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 26.00 | 7.40 | 8.25 | 7.83 | 7.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 12:58:57 PM EST |
| 26.50 | 7.70 | 8.70 | 8.20 | % | 0.31 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 27.00 | 8.40 | 9.60 | 9.00 | % | 0.33 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:58:57 PM EST | |||
| 27.50 | 8.70 | 9.65 | 9.18 | 9.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:58:57 PM EST |
| 28.00 | 9.30 | 10.60 | 9.95 | 9.95 | +0.30 | +3.11% | 0.36 | 2 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |
| 29.00 | 10.45 | 11.40 | 10.93 | 11.02 | % | 0.38 | 3 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST | |
| 30.00 | 10.70 | 13.00 | 11.85 | 11.95 | +0.30 | +2.58% | 0.39 | 2 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:58:57 PM EST |