Options Chain for CHEWY INC CL A (CHWY) - $18.83 as of 10/9/2026 6:39:17 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 | 8.35 | 9.65 | 9.00 | 8.35 | 0.00 | 0.00% | 0.90 | 0 | 5 | 4.63 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:03 PM EST |
| 12.50 | 6.10 | 6.80 | 6.45 | 5.62 | 0.00 | 0.00% | 0.52 | 0 | 10 | 2.66 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 13.00 | 5.40 | 6.65 | 6.03 | 5.94 | % | 0.46 | 4 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 14.00 | 4.35 | 5.55 | 4.95 | % | 0.35 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 15.00 | 3.70 | 4.10 | 3.90 | 3.67 | +0.74 | +25.26% | 0.26 | 1 | 301 | 1.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 16.00 | 2.44 | 3.55 | 3.00 | 2.51 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.76 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 16.50 | 2.31 | 2.55 | 2.43 | 2.43 | +0.66 | +37.29% | 0.15 | 8 | 1 | 0.81 | 0.99 | 0.05 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 17.00 | 1.75 | 2.20 | 1.98 | 1.78 | -0.22 | -11.00% | 0.12 | 11 | 72 | 0.93 | 0.93 | 0.11 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 17.50 | 0.95 | 1.68 | 1.32 | 1.41 | +0.50 | +54.95% | 0.08 | 2 | 159 | 0.75 | 0.88 | 0.17 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 18.00 | 0.95 | 1.20 | 1.08 | 0.99 | +0.11 | +12.50% | 0.06 | 9 | 159 | 0.61 | 0.77 | 0.24 | -0.02 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 18.50 | 0.46 | 0.76 | 0.61 | 0.67 | -0.06 | -8.22% | 0.03 | 188 | 464 | 0.50 | 0.62 | 0.31 | -0.03 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 19.00 | 0.41 | 0.47 | 0.44 | 0.43 | -0.15 | -25.87% | 0.02 | 229 | 1,314 | 0.50 | 0.45 | 0.34 | -0.03 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 19.50 | 0.20 | 0.25 | 0.23 | 0.22 | -0.07 | -24.14% | 0.01 | 184 | 323 | 0.46 | 0.30 | 0.31 | -0.03 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 20.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.06 | -33.34% | 0.01 | 301 | 1,956 | 0.47 | 0.17 | 0.24 | -0.02 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 20.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 279 | 360 | 0.48 | 0.09 | 0.16 | -0.02 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 21.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 32 | 498 | 0.50 | 0.04 | 0.09 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 21 | 73 | 0.52 | 0.02 | 0.05 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 20 | 321 | 0.82 | 0.01 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 6 | 2,045 | 0.89 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.34 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.03 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 105 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.24 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 3,153 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.42 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.51 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.60 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.68 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,189 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.84 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,160 | 1.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 424 | 2.65 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.98 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 4.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.06 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.46 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 5.02 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:03 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 | 2.11 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 10/9/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,781 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 9 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.19 | 0.10 | 0.01 | % | 0.01 | 5 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST | |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 366 | 1.02 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,596 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 33 | 0.56 | -0.01 | 0.05 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 59 | 200 | 0.40 | -0.07 | 0.11 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 17.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 271 | 7,654 | 0.42 | -0.13 | 0.17 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 18.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.06 | -33.34% | 0.01 | 82 | 530 | 0.38 | -0.23 | 0.24 | -0.02 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 18.50 | 0.19 | 0.32 | 0.26 | 0.26 | -0.10 | -27.78% | 0.01 | 161 | 142 | 0.38 | -0.38 | 0.31 | -0.03 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 19.00 | 0.30 | 0.74 | 0.52 | 0.50 | 0.00 | 0.00% | 0.03 | 14 | 681 | 0.40 | -0.55 | 0.34 | -0.03 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 19.50 | 0.57 | 1.16 | 0.87 | 0.88 | -0.21 | -19.27% | 0.04 | 16 | 120 | 0.79 | -0.70 | 0.31 | -0.03 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 20.00 | 1.06 | 1.18 | 1.12 | 1.19 | -0.15 | -11.20% | 0.06 | 20 | 2,165 | 0.42 | -0.83 | 0.24 | -0.02 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 20.50 | 1.42 | 2.08 | 1.75 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.03 | -0.91 | 0.16 | -0.02 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 21.00 | 1.94 | 2.24 | 2.09 | 2.86 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.74 | -0.96 | 0.09 | -0.01 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 21.50 | 1.94 | 2.90 | 2.42 | 2.75 | -0.73 | -20.98% | 0.11 | 1 | 0 | 1.08 | -0.98 | 0.05 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 22.00 | 2.87 | 3.70 | 3.29 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.56 | -0.99 | 0.02 | 0.00 | 9/29/2026 | 10/9/2026 4:00:03 PM EST |
| 22.50 | 3.45 | 3.85 | 3.65 | 3.80 | -0.65 | -14.61% | 0.16 | 9 | 447 | 1.22 | -1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 23.00 | 3.90 | 4.90 | 4.40 | % | 0.19 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 23.50 | 4.35 | 5.40 | 4.88 | % | 0.21 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 24.00 | 4.85 | 5.70 | 5.28 | 5.71 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:03 PM EST |
| 24.50 | 5.40 | 6.20 | 5.80 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 25.00 | 5.85 | 6.85 | 6.35 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:03 PM EST |
| 25.50 | 6.40 | 7.35 | 6.88 | % | 0.27 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 26.00 | 6.90 | 7.85 | 7.38 | % | 0.28 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 26.50 | 7.35 | 8.35 | 7.85 | % | 0.30 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 27.00 | 7.85 | 8.85 | 8.35 | % | 0.31 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 27.50 | 8.35 | 9.35 | 8.85 | 9.14 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:03 PM EST |
| 28.00 | 8.85 | 9.85 | 9.35 | % | 0.33 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 29.00 | 9.85 | 10.85 | 10.35 | % | 0.36 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 30.00 | 10.85 | 12.30 | 11.58 | 9.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:03 PM EST |
| 32.50 | 13.35 | 14.80 | 14.08 | 13.23 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/9/2026 4:00:03 PM EST |
| 35.00 | 15.85 | 17.30 | 16.58 | 16.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:03 PM EST |
| 37.50 | 18.35 | 19.80 | 19.08 | % | 0.51 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 40.00 | 20.85 | 22.30 | 21.58 | % | 0.54 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 42.50 | 23.35 | 24.80 | 24.08 | 24.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:03 PM EST |
| 45.00 | 25.90 | 27.30 | 26.60 | % | 0.59 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 47.50 | 28.35 | 29.80 | 29.08 | 21.88 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 10/9/2026 4:00:03 PM EST |
| 50.00 | 30.85 | 32.30 | 31.58 | 28.72 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 10/9/2026 4:00:03 PM EST |