Options Chain for CHEWY INC CL A (CHWY) - $20.91 as of 9/17/2026 1:39:41 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 | 10.80 | 11.05 | 10.93 | 10.81 | -0.64 | -5.59% | 1.09 | 2 | 3 | 8.67 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 12.50 | 8.20 | 8.60 | 8.40 | 8.42 | -0.32 | -3.67% | 0.67 | 129 | 14 | 6.84 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 13.00 | 7.75 | 8.05 | 7.90 | 7.98 | -0.05 | -0.63% | 0.61 | 109 | 10 | 5.96 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 14.00 | 6.65 | 7.15 | 6.90 | 6.85 | -0.15 | -2.15% | 0.49 | 64 | 7 | 5.94 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 15.00 | 5.65 | 6.70 | 6.18 | 5.84 | -0.40 | -6.41% | 0.41 | 84 | 26 | 7.64 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 16.00 | 4.65 | 5.05 | 4.85 | 4.85 | -0.46 | -8.67% | 0.30 | 14 | 20 | 3.75 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 16.50 | 4.20 | 4.60 | 4.40 | 4.55 | -0.28 | -5.80% | 0.27 | 2 | 6 | 3.71 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 17.00 | 3.70 | 4.10 | 3.90 | 4.10 | -0.11 | -2.62% | 0.23 | 2 | 5 | 3.36 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 17.50 | 3.20 | 3.65 | 3.43 | 3.65 | +0.13 | +3.70% | 0.20 | 2 | 896 | 3.24 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 18.00 | 2.58 | 3.25 | 2.92 | 3.26 | 0.00 | 0.00% | 0.16 | 0 | 9 | 3.27 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 18.50 | 2.29 | 2.63 | 2.46 | 2.46 | +0.17 | +7.43% | 0.13 | 4 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 19.00 | 1.73 | 2.20 | 1.97 | 2.00 | +0.21 | +11.74% | 0.10 | 1 | 14 | 2.32 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 19.50 | 1.30 | 1.65 | 1.48 | 1.44 | -0.28 | -16.28% | 0.08 | 4 | 12 | 1.78 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 20.00 | 0.65 | 1.08 | 0.87 | 1.03 | +0.08 | +8.43% | 0.04 | 35 | 7,686 | 1.18 | 0.91 | 0.29 | -0.04 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 20.50 | 0.15 | 0.75 | 0.45 | 0.62 | -0.15 | -19.49% | 0.02 | 1 | 420 | 1.22 | 0.73 | 0.52 | -0.08 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 21.00 | 0.14 | 0.30 | 0.22 | 0.32 | +0.04 | +14.29% | 0.01 | 852 | 2,027 | 0.64 | 0.43 | 0.61 | -0.11 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 21.50 | 0.07 | 0.11 | 0.09 | 0.08 | -0.08 | -50.00% | 0.00 | 782 | 1,117 | 0.70 | 0.18 | 0.41 | -0.07 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 377 | 1,518 | 0.69 | 0.05 | 0.17 | -0.02 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 22.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 28 | 10,624 | 0.81 | 0.01 | 0.05 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 888 | 1.00 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 523 | 1.11 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 2,988 | 1.27 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 235 | 1.43 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 162 | 6,499 | 1.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 341 | 3.32 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,463 | 2.42 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 2.01 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 213 | 4.27 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 5,196 | 2.28 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.40 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 28.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 146 | 6.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.31 | 0.16 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 4.95 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |
| 29.50 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 42 | 7.34 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,460 | 4.58 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 81 | 570 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 894 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,136 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,960 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/17/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 1.06 | 0.53 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/17/2026 3:59:59 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 | 9/17/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.71 | 0.36 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,066 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 3:59:59 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 | 9/17/2026 3:59:59 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.08 | -88.89% | 0.01 | 47 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 9 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 850 | 3.07 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.02 | -50.00% | 0.01 | 8 | 60 | 5.08 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.52 | % | 0.02 | 4 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST | |
| 17.00 | 0.00 | 0.28 | 0.14 | 0.16 | +0.14 | +700.00% | 0.01 | 3 | 592 | 3.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 1,704 | 1.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.06 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.57 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 20 | 315 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.01 | 14 | 278 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.16 | -88.89% | 0.00 | 50 | 8,817 | 0.59 | -0.09 | 0.29 | -0.04 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 20.50 | 0.05 | 0.25 | 0.15 | 0.14 | -0.03 | -17.65% | 0.01 | 111 | 585 | 0.67 | -0.27 | 0.52 | -0.08 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 21.00 | 0.24 | 0.41 | 0.33 | 0.29 | -0.06 | -17.15% | 0.02 | 27 | 1,194 | 0.57 | -0.57 | 0.61 | -0.11 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 21.50 | 0.55 | 0.85 | 0.70 | 0.65 | -0.16 | -19.76% | 0.03 | 19 | 829 | 1.09 | -0.82 | 0.41 | -0.07 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 22.00 | 1.01 | 1.27 | 1.14 | 1.11 | +0.19 | +20.66% | 0.05 | 10 | 493 | 1.21 | -0.95 | 0.17 | -0.02 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 22.50 | 1.48 | 1.87 | 1.68 | 1.58 | +0.05 | +3.27% | 0.07 | 41 | 6,481 | 1.82 | -0.99 | 0.05 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 23.00 | 1.88 | 2.34 | 2.11 | 2.22 | +0.58 | +35.37% | 0.09 | 129 | 212 | 2.02 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 23.50 | 2.30 | 2.80 | 2.55 | 2.65 | +0.07 | +2.72% | 0.11 | 343 | 226 | 2.15 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 24.00 | 2.99 | 3.45 | 3.22 | 3.01 | +0.29 | +10.67% | 0.13 | 758 | 502 | 2.93 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 24.50 | 3.35 | 3.85 | 3.60 | 3.40 | -0.09 | -2.58% | 0.15 | 48 | 31 | 2.83 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 25.00 | 3.80 | 4.20 | 4.00 | 3.96 | -0.01 | -0.26% | 0.16 | 1,168 | 779 | 2.35 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 25.50 | 4.25 | 4.95 | 4.60 | 4.15 | 0.00 | 0.00% | 0.18 | 0 | 3 | 3.66 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 26.00 | 4.85 | 5.45 | 5.15 | 4.61 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.88 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 26.50 | 5.25 | 6.10 | 5.68 | 5.03 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.63 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 27.00 | 5.85 | 6.35 | 6.10 | 6.14 | +0.54 | +9.65% | 0.23 | 2 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 27.50 | 6.20 | 6.85 | 6.53 | 6.57 | +0.83 | +14.46% | 0.24 | 1 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 28.00 | 6.90 | 7.35 | 7.13 | 7.20 | +0.80 | +12.50% | 0.25 | 2 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 28.50 | 7.35 | 7.80 | 7.58 | 7.60 | +0.05 | +0.67% | 0.27 | 4 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 29.00 | 7.65 | 8.45 | 8.05 | 7.98 | 0.00 | 0.00% | 0.28 | 0 | 2 | 5.08 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 3:59:59 PM EST |
| 29.50 | 8.30 | 9.05 | 8.68 | 8.72 | +0.01 | +0.12% | 0.29 | 1 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 30.00 | 8.90 | 9.25 | 9.08 | 9.15 | +0.01 | +0.11% | 0.30 | 1 | 1 | 4.39 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:59 PM EST |
| 31.00 | 9.35 | 11.20 | 10.28 | 9.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 32.50 | 11.20 | 12.75 | 11.98 | 9.90 | 0.00 | 0.00% | 0.37 | 0 | 50 | 9.03 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/17/2026 3:59:59 PM EST |
| 35.00 | 13.45 | 14.60 | 14.03 | 13.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 37.50 | 16.20 | 17.75 | 16.98 | 19.24 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 9/17/2026 3:59:59 PM EST |
| 40.00 | 18.75 | 19.50 | 19.13 | 18.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 3:59:59 PM EST |
| 42.50 | 21.25 | 23.45 | 22.35 | 17.03 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 9/17/2026 3:59:59 PM EST |
| 45.00 | 23.80 | 25.65 | 24.73 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 47.50 | 26.25 | 28.05 | 27.15 | 25.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 50.00 | 28.70 | 30.95 | 29.83 | 28.35 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:59 PM EST |
| 55.00 | 33.75 | 35.95 | 34.85 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:59 PM EST | |||
| 60.00 | 38.05 | 40.95 | 39.50 | 40.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 3:59:59 PM EST |