Options Chain for CHEWY INC CL A (CHWY) - $20.90 as of 9/18/2026 12:22:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.85 | 8.95 | 8.40 | 7.99 | 0.00 | 0.00% | 0.65 | 0 | 6 | 3.51 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 10:58:57 AM EST |
| 14.00 | 6.85 | 7.35 | 7.10 | 7.05 | +0.22 | +3.23% | 0.51 | 2 | 14 | 2.75 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 15.00 | 5.90 | 6.20 | 6.05 | 6.07 | +0.17 | +2.89% | 0.40 | 4 | 13 | 2.41 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 16.00 | 4.75 | 5.40 | 5.08 | 6.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 10:58:57 AM EST |
| 16.50 | 4.35 | 5.15 | 4.75 | % | 0.29 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2026 10:58:57 AM EST | |||
| 17.00 | 3.30 | 4.90 | 4.10 | 4.49 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.89 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 10:58:57 AM EST |
| 17.50 | 3.30 | 4.00 | 3.65 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.53 | 1.00 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 10:58:57 AM EST |
| 18.00 | 2.87 | 3.45 | 3.16 | 3.05 | -0.50 | -14.09% | 0.18 | 2 | 8 | 1.31 | 0.99 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 18.50 | 2.38 | 2.74 | 2.56 | 2.57 | +0.01 | +0.40% | 0.14 | 2 | 2 | 1.16 | 0.95 | 0.06 | -0.02 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 19.00 | 1.93 | 2.33 | 2.13 | 2.10 | -0.52 | -19.85% | 0.11 | 10 | 10 | 0.84 | 0.92 | 0.09 | -0.02 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 19.50 | 1.26 | 1.86 | 1.56 | 1.83 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.73 | 0.86 | 0.14 | -0.03 | 9/16/2026 | 9/18/2026 10:58:57 AM EST |
| 20.00 | 1.17 | 1.27 | 1.22 | 1.21 | +0.10 | +9.01% | 0.06 | 8 | 260 | 0.50 | 0.77 | 0.19 | -0.04 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 20.50 | 0.81 | 0.92 | 0.87 | 0.81 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.48 | 0.66 | 0.24 | -0.04 | 9/17/2026 | 9/18/2026 10:58:57 AM EST |
| 21.00 | 0.52 | 0.62 | 0.57 | 0.53 | -0.01 | -1.86% | 0.03 | 148 | 144 | 0.48 | 0.53 | 0.27 | -0.04 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 21.50 | 0.31 | 0.39 | 0.35 | 0.33 | -0.04 | -10.82% | 0.02 | 15 | 252 | 0.49 | 0.39 | 0.28 | -0.04 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 22.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 35 | 438 | 0.47 | 0.26 | 0.25 | -0.03 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 22.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.01 | -8.34% | 0.01 | 53 | 239 | 0.47 | 0.16 | 0.19 | -0.02 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 23.00 | 0.05 | 0.06 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.49 | 0.09 | 0.13 | -0.02 | 9/17/2026 | 9/18/2026 10:58:57 AM EST |
| 23.50 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.52 | 0.05 | 0.08 | -0.01 | 9/17/2026 | 9/18/2026 10:58:57 AM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 291 | 0.57 | 0.03 | 0.05 | -0.01 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 24.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.59 | 0.02 | 0.03 | 0.00 | 9/17/2026 | 9/18/2026 10:58:57 AM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.66 | 0.00 | 0.01 | 0.00 | 9/17/2026 | 9/18/2026 10:58:57 AM EST |
| 25.50 | 0.00 | 0.68 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 10:58:57 AM EST |
| 26.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 157 | 1.16 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | 0.11 | +0.08 | +266.67% | 0.00 | 2 | 42 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.77 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 10:58:57 AM EST |
| 27.50 | 0.00 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.39 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 10:58:57 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.17 | +0.16 | +1,600.00% | 0.00 | 2 | 51 | 1.26 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.30 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 10:58:57 AM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.37 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 10:58:57 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.82 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 10:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 10:58:57 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/18/2026 10:58:57 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 10:58:57 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.14 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 10:58:57 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 10:58:57 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 10:58:57 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.93 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 10:58:57 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.49 | -0.01 | 0.02 | -0.01 | 9/16/2026 | 9/18/2026 10:58:57 AM EST |
| 18.50 | 0.01 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 10 | 42 | 0.55 | -0.05 | 0.06 | -0.02 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 19.00 | 0.03 | 0.22 | 0.13 | 0.06 | -0.02 | -25.00% | 0.01 | 5 | 768 | 0.55 | -0.08 | 0.09 | -0.02 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 19.50 | 0.08 | 0.11 | 0.10 | 0.12 | -0.03 | -20.00% | 0.01 | 8 | 496 | 0.49 | -0.14 | 0.14 | -0.03 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.03 | -14.29% | 0.01 | 19 | 499 | 0.45 | -0.23 | 0.19 | -0.04 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 20.50 | 0.29 | 0.41 | 0.35 | 0.32 | -0.08 | -20.00% | 0.02 | 7 | 338 | 0.49 | -0.34 | 0.24 | -0.04 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 21.00 | 0.48 | 0.63 | 0.56 | 0.55 | -0.09 | -14.07% | 0.03 | 24 | 109 | 0.45 | -0.47 | 0.27 | -0.04 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 21.50 | 0.79 | 0.89 | 0.84 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 189 | 0.47 | -0.61 | 0.28 | -0.04 | 9/17/2026 | 9/18/2026 10:58:57 AM EST |
| 22.00 | 1.15 | 1.24 | 1.20 | 1.22 | -0.04 | -3.18% | 0.05 | 6 | 271 | 0.47 | -0.74 | 0.25 | -0.03 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 22.50 | 1.50 | 1.71 | 1.61 | 1.69 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.60 | -0.84 | 0.19 | -0.02 | 9/17/2026 | 9/18/2026 10:58:57 AM EST |
| 23.00 | 1.80 | 2.21 | 2.01 | 2.22 | 0.00 | 0.00% | 0.09 | 0 | 65 | 1.15 | -0.91 | 0.13 | -0.02 | 9/17/2026 | 9/18/2026 10:58:57 AM EST |
| 23.50 | 1.85 | 3.40 | 2.63 | 2.66 | 0.00 | 0.00% | 0.11 | 0 | 19 | 1.64 | -0.95 | 0.08 | -0.01 | 9/17/2026 | 9/18/2026 10:58:57 AM EST |
| 24.00 | 2.55 | 3.70 | 3.13 | 3.08 | 0.00 | 0.00% | 0.13 | 0 | 201 | 1.53 | -0.97 | 0.05 | -0.01 | 9/17/2026 | 9/18/2026 10:58:57 AM EST |
| 24.50 | 3.30 | 4.15 | 3.73 | 3.72 | -0.07 | -1.85% | 0.15 | 2 | 8 | 1.60 | -0.98 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 10:58:57 AM EST |
| 25.00 | 3.55 | 4.75 | 4.15 | 4.03 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.80 | -1.00 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 10:58:57 AM EST |
| 25.50 | 4.05 | 5.25 | 4.65 | 5.28 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 10:58:57 AM EST |
| 26.00 | 4.55 | 5.75 | 5.15 | 4.83 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 10:58:57 AM EST |
| 26.50 | 5.00 | 6.50 | 5.75 | % | 0.22 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/18/2026 10:58:57 AM EST | |||
| 27.00 | 5.40 | 6.90 | 6.15 | 7.04 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 10:58:57 AM EST |
| 27.50 | 5.90 | 7.40 | 6.65 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 10:58:57 AM EST |
| 28.00 | 6.75 | 7.60 | 7.18 | % | 0.26 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/18/2026 10:58:57 AM EST | |||
| 28.50 | 6.90 | 8.40 | 7.65 | % | 0.27 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/18/2026 10:58:57 AM EST | |||
| 29.00 | 7.40 | 8.90 | 8.15 | % | 0.28 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 10:58:57 AM EST | |||
| 30.00 | 8.40 | 9.90 | 9.15 | 7.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 10:58:57 AM EST |