Options Chain for CHEWY INC CL A (CHWY) - $21.08 as of 9/11/2026 12:25:47 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 | 9.60 | 10.25 | 9.93 | 13.81 | 0.00 | 0.00% | 0.99 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 11:59:02 AM EST |
| 12.50 | 7.15 | 7.80 | 7.48 | 9.75 | 0.00 | 0.00% | 0.60 | 0 | 4 | 2.41 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 11:59:02 AM EST |
| 14.00 | 5.70 | 6.25 | 5.98 | % | 0.43 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/11/2026 11:59:02 AM EST | |||
| 15.00 | 4.65 | 6.40 | 5.53 | 8.80 | 0.00 | 0.00% | 0.37 | 0 | 23 | 3.39 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 11:59:02 AM EST |
| 16.00 | 3.65 | 5.05 | 4.35 | 4.30 | 0.00 | 0.00% | 0.27 | 0 | 13 | 2.52 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 11:59:02 AM EST |
| 17.00 | 2.90 | 3.40 | 3.15 | % | 0.19 | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 9/11/2026 11:59:02 AM EST | |||
| 17.50 | 2.19 | 3.60 | 2.90 | 5.65 | 0.00 | 0.00% | 0.17 | 0 | 893 | 1.98 | 0.98 | 0.04 | -0.01 | 9/8/2026 | 9/11/2026 11:59:02 AM EST |
| 18.00 | 2.06 | 2.24 | 2.15 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.89 | 0.95 | 0.08 | -0.02 | 9/9/2026 | 9/11/2026 11:59:02 AM EST |
| 18.50 | 1.37 | 1.84 | 1.61 | % | 0.09 | 0 | 0 | 0.77 | 0.89 | 0.14 | -0.02 | 9/11/2026 11:59:02 AM EST | |||
| 19.00 | 1.20 | 1.33 | 1.27 | 1.25 | -0.25 | -16.67% | 0.07 | 12 | 12 | 0.44 | 0.81 | 0.21 | -0.03 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 19.50 | 0.77 | 0.97 | 0.87 | 0.87 | -0.76 | -46.63% | 0.04 | 3 | 4 | 0.47 | 0.69 | 0.27 | -0.04 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 20.00 | 0.55 | 0.62 | 0.59 | 0.60 | -0.63 | -51.22% | 0.03 | 635 | 7,657 | 0.45 | 0.54 | 0.30 | -0.04 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 20.50 | 0.33 | 0.36 | 0.35 | 0.35 | -0.46 | -56.79% | 0.02 | 254 | 395 | 0.45 | 0.39 | 0.29 | -0.04 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 21.00 | 0.18 | 0.23 | 0.21 | 0.23 | -0.45 | -66.18% | 0.01 | 366 | 1,733 | 0.45 | 0.27 | 0.24 | -0.03 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 21.50 | 0.08 | 0.15 | 0.12 | 0.11 | -0.30 | -73.18% | 0.01 | 122 | 631 | 0.49 | 0.18 | 0.18 | -0.03 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.19 | -73.08% | 0.00 | 123 | 742 | 0.49 | 0.12 | 0.13 | -0.02 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 22.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 48 | 10,271 | 0.53 | 0.07 | 0.09 | -0.02 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 241 | 537 | 0.53 | 0.05 | 0.06 | -0.01 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 23.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 7 | 433 | 0.56 | 0.03 | 0.04 | -0.01 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 57 | 2,832 | 0.95 | 0.01 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 265 | 1.18 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 221 | 6,667 | 0.78 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 25.50 | 0.00 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 341 | 1.79 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 11:59:02 AM EST |
| 26.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.08 | +266.67% | 0.00 | 10 | 2,420 | 1.22 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 26.50 | 0.00 | 0.11 | 0.06 | 0.11 | +0.03 | +37.50% | 0.00 | 20 | 170 | 1.52 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 27.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 220 | 1.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 76 | 5,226 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.50 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 11:59:02 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 146 | 2.57 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 11:59:02 AM EST |
| 29.00 | 0.00 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.02 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 11:59:02 AM EST |
| 29.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.72 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 11:59:02 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 2,513 | 1.29 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 31.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 610 | 2.60 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 11:59:02 AM EST |
| 32.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 895 | 2.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 11:59:02 AM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 2.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 11:59:02 AM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,960 | 2.36 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 11:59:02 AM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 2.14 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 11:59:02 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 372 | 4.13 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/11/2026 11:59:02 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 2.61 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/11/2026 11:59:02 AM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 3.24 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/11/2026 11:59:02 AM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,023 | 2.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/11/2026 11:59:02 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,066 | 5.01 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 11:59:02 AM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 3.14 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/11/2026 11:59:02 AM 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 | 2.24 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:02 AM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.58 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 11:59:02 AM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:02 AM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 853 | 1.10 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 11:59:02 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/11/2026 11:59:02 AM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.64 | -0.01 | 0.01 | 0.00 | 9/9/2026 | 9/11/2026 11:59:02 AM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 1,716 | 0.59 | -0.02 | 0.04 | -0.01 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 34 | 76 | 0.50 | -0.05 | 0.08 | -0.02 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 18.50 | 0.04 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 159 | 111 | 0.48 | -0.11 | 0.14 | -0.02 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 19.00 | 0.10 | 0.16 | 0.13 | 0.13 | +0.07 | +116.67% | 0.01 | 52 | 294 | 0.47 | -0.19 | 0.21 | -0.03 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 19.50 | 0.21 | 0.26 | 0.24 | 0.26 | +0.13 | +100.00% | 0.01 | 189 | 67 | 0.47 | -0.31 | 0.27 | -0.04 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 20.00 | 0.39 | 0.50 | 0.45 | 0.44 | +0.20 | +83.34% | 0.02 | 306 | 8,781 | 0.46 | -0.46 | 0.30 | -0.04 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 20.50 | 0.65 | 0.79 | 0.72 | 0.74 | +0.33 | +80.49% | 0.04 | 111 | 457 | 0.48 | -0.61 | 0.29 | -0.04 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 21.00 | 1.00 | 1.15 | 1.08 | 1.04 | +0.41 | +65.08% | 0.05 | 103 | 750 | 0.46 | -0.73 | 0.24 | -0.03 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 21.50 | 1.39 | 1.63 | 1.51 | 1.64 | +0.86 | +110.26% | 0.07 | 718 | 1,075 | 0.59 | -0.82 | 0.18 | -0.03 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 22.00 | 1.87 | 1.98 | 1.93 | 1.76 | +0.42 | +31.35% | 0.09 | 21 | 500 | 0.72 | -0.88 | 0.13 | -0.02 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 22.50 | 2.30 | 2.56 | 2.43 | 2.43 | +0.98 | +67.59% | 0.11 | 713 | 6,553 | 0.84 | -0.93 | 0.09 | -0.02 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 23.00 | 2.33 | 3.20 | 2.77 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 316 | 1.14 | -0.95 | 0.06 | -0.01 | 9/10/2026 | 9/11/2026 11:59:02 AM EST |
| 23.50 | 2.85 | 3.75 | 3.30 | 3.64 | +1.16 | +46.78% | 0.14 | 1 | 231 | 1.18 | -0.97 | 0.04 | -0.01 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 24.00 | 3.75 | 4.05 | 3.90 | 3.97 | +1.07 | +36.90% | 0.16 | 3 | 504 | 0.94 | -0.99 | 0.02 | 0.00 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 24.50 | 3.75 | 5.10 | 4.43 | 3.57 | 0.00 | 0.00% | 0.18 | 0 | 55 | 2.01 | -1.00 | 0.01 | 0.00 | 9/9/2026 | 9/11/2026 11:59:02 AM EST |
| 25.00 | 4.75 | 5.05 | 4.90 | 4.87 | +0.75 | +18.21% | 0.20 | 1 | 1,517 | 1.52 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |
| 25.50 | 4.75 | 6.00 | 5.38 | 2.91 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.87 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 11:59:02 AM EST |
| 26.00 | 5.70 | 6.25 | 5.98 | 4.57 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.24 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 11:59:02 AM EST |
| 26.50 | 5.75 | 7.25 | 6.50 | 3.38 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/11/2026 11:59:02 AM EST |
| 27.00 | 6.25 | 7.75 | 7.00 | 4.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 11:59:02 AM EST |
| 27.50 | 7.00 | 8.05 | 7.53 | 6.20 | 0.00 | 0.00% | 0.27 | 0 | 49 | 2.27 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 11:59:02 AM EST |
| 28.00 | 7.25 | 8.75 | 8.00 | % | 0.29 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:02 AM EST | |||
| 28.50 | 7.75 | 9.25 | 8.50 | % | 0.30 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:02 AM EST | |||
| 29.00 | 8.25 | 9.95 | 9.10 | % | 0.31 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:02 AM EST | |||
| 29.50 | 8.80 | 10.35 | 9.58 | % | 0.32 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:02 AM EST | |||
| 30.00 | 9.25 | 10.65 | 9.95 | 8.62 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 11:59:02 AM EST |
| 31.00 | 10.30 | 11.85 | 11.08 | % | 0.36 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:02 AM EST | |||
| 32.50 | 11.75 | 13.25 | 12.50 | 9.90 | 0.00 | 0.00% | 0.38 | 0 | 50 | 3.23 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/11/2026 11:59:02 AM EST |
| 35.00 | 14.25 | 15.80 | 15.03 | 16.29 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 9/11/2026 11:59:02 AM EST |
| 37.50 | 16.75 | 18.25 | 17.50 | 19.24 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 9/11/2026 11:59:02 AM EST |
| 40.00 | 19.25 | 20.85 | 20.05 | % | 0.50 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:02 AM EST | |||
| 42.50 | 21.75 | 23.50 | 22.63 | 17.03 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 9/11/2026 11:59:02 AM EST |
| 45.00 | 24.25 | 26.00 | 25.13 | % | 0.56 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:02 AM EST | |||
| 47.50 | 26.75 | 28.55 | 27.65 | % | 0.58 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:02 AM EST | |||
| 50.00 | 29.25 | 31.00 | 30.13 | 27.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 11:59:02 AM EST |
| 55.00 | 34.25 | 35.95 | 35.10 | % | 0.64 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 9/11/2026 11:59:02 AM EST | |||
| 60.00 | 39.25 | 41.20 | 40.23 | 40.20 | % | 0.67 | 1 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 11:59:02 AM EST |