Options Chain for CHEWY INC CL A (CHWY) - $23.27 as of 9/9/2026 8:56:40 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 | 7.80 | 8.90 | 8.35 | 10.28 | 0.00 | 0.00% | 0.64 | 0 | 14 | 3.74 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 14.00 | 6.85 | 8.00 | 7.43 | 9.34 | 0.00 | 0.00% | 0.53 | 0 | 9 | 4.75 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 15.00 | 5.50 | 7.20 | 6.35 | 7.90 | 0.00 | 0.00% | 0.42 | 0 | 3 | 6.34 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 16.00 | 4.85 | 6.35 | 5.60 | 6.97 | 0.00 | 0.00% | 0.35 | 0 | 11 | 4.24 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 16.50 | 4.35 | 5.75 | 5.05 | 6.52 | 0.00 | 0.00% | 0.31 | 0 | 5 | 3.52 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 17.00 | 3.65 | 5.20 | 4.43 | 5.93 | 0.00 | 0.00% | 0.26 | 0 | 22 | 2.41 | 0.99 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 17.50 | 3.10 | 4.70 | 3.90 | 5.51 | 0.00 | 0.00% | 0.22 | 0 | 6 | 4.27 | 0.99 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 18.00 | 2.80 | 4.15 | 3.48 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 4 | 4.09 | 0.98 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 18.50 | 2.15 | 3.70 | 2.93 | % | 0.16 | 0 | 0 | 3.82 | 0.97 | 0.03 | -0.04 | 9/8/2026 3:59:57 PM EST | |||
| 19.00 | 2.35 | 3.20 | 2.78 | 4.15 | 0.00 | 0.00% | 0.15 | 0 | 10 | 4.03 | 0.95 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 19.50 | 1.62 | 2.41 | 2.02 | 3.53 | 0.00 | 0.00% | 0.10 | 0 | 9 | 3.60 | 0.92 | 0.05 | -0.08 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 20.00 | 1.65 | 1.92 | 1.79 | 1.70 | -1.71 | -50.15% | 0.09 | 24 | 58 | 1.29 | 0.89 | 0.06 | -0.10 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 20.50 | 0.91 | 1.79 | 1.35 | 1.05 | -1.95 | -65.00% | 0.07 | 2 | 88 | 1.70 | 0.85 | 0.08 | -0.12 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 21.00 | 0.78 | 1.09 | 0.94 | 1.02 | -1.56 | -60.47% | 0.04 | 55 | 74 | 1.45 | 0.80 | 0.09 | -0.14 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 21.50 | 0.64 | 0.75 | 0.70 | 0.66 | -1.46 | -68.87% | 0.03 | 377 | 71 | 1.37 | 0.75 | 0.11 | -0.16 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 22.00 | 0.40 | 0.49 | 0.45 | 0.45 | -1.45 | -76.32% | 0.02 | 905 | 208 | 1.53 | 0.69 | 0.12 | -0.18 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 22.50 | 0.15 | 0.33 | 0.24 | 0.28 | -1.42 | -83.53% | 0.01 | 174 | 173 | 1.36 | 0.63 | 0.13 | -0.19 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 23.00 | 0.10 | 0.19 | 0.15 | 0.10 | -1.21 | -92.37% | 0.01 | 367 | 1,640 | 1.41 | 0.56 | 0.13 | -0.20 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 23.50 | 0.08 | 0.10 | 0.09 | 0.08 | -1.02 | -92.73% | 0.00 | 812 | 2,111 | 1.45 | 0.49 | 0.13 | -0.20 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 24.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.80 | -94.12% | 0.00 | 204 | 818 | 1.47 | 0.43 | 0.13 | -0.20 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 24.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.69 | -98.58% | 0.00 | 147 | 623 | 1.40 | 0.37 | 0.12 | -0.19 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.54 | -98.19% | 0.00 | 471 | 5,911 | 1.40 | 0.31 | 0.12 | -0.18 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.39 | -97.50% | 0.00 | 68 | 761 | 1.40 | 0.26 | 0.11 | -0.16 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.30 | -96.78% | 0.00 | 340 | 1,008 | 1.38 | 0.21 | 0.10 | -0.15 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 26.50 | 0.00 | 0.07 | 0.04 | 0.06 | -0.19 | -76.00% | 0.00 | 176 | 872 | 1.41 | 0.17 | 0.08 | -0.13 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.15 | -78.95% | 0.00 | 181 | 1,657 | 1.42 | 0.14 | 0.07 | -0.11 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.10 | -76.93% | 0.00 | 53 | 1,995 | 1.38 | 0.11 | 0.06 | -0.09 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 179 | 1,314 | 1.16 | 0.09 | 0.05 | -0.08 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 391 | 2,399 | 1.40 | 0.07 | 0.04 | -0.06 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 13 | 802 | 1.37 | 0.05 | 0.03 | -0.05 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 15 | 228 | 1.36 | 0.04 | 0.03 | -0.04 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 808 | 1.35 | 0.03 | 0.02 | -0.03 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.39 | 0.02 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.52 | 0.02 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 2 | 4.74 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/8/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.65 | -0.01 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 191 | 1.52 | -0.01 | 0.01 | -0.01 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 291 | 1.38 | -0.02 | 0.02 | -0.02 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 104 | 1,398 | 1.31 | -0.03 | 0.03 | -0.04 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 518 | 1,382 | 1.31 | -0.05 | 0.04 | -0.06 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 19.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 240 | 2,270 | 1.31 | -0.08 | 0.05 | -0.08 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 837 | 3,776 | 1.34 | -0.11 | 0.06 | -0.10 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 20.50 | 0.07 | 0.17 | 0.12 | 0.12 | -0.08 | -40.00% | 0.01 | 436 | 1,472 | 1.33 | -0.15 | 0.08 | -0.12 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.08 | -24.25% | 0.01 | 348 | 841 | 1.37 | -0.20 | 0.09 | -0.14 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 21.50 | 0.36 | 0.48 | 0.42 | 0.48 | 0.00 | 0.00% | 0.02 | 493 | 473 | 1.40 | -0.25 | 0.11 | -0.16 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 22.00 | 0.64 | 0.74 | 0.69 | 0.65 | 0.00 | 0.00% | 0.03 | 431 | 822 | 1.43 | -0.31 | 0.12 | -0.18 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 22.50 | 0.88 | 1.21 | 1.05 | 1.05 | +0.20 | +23.53% | 0.05 | 88 | 614 | 1.46 | -0.37 | 0.13 | -0.19 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 23.00 | 1.26 | 1.43 | 1.35 | 1.34 | +0.28 | +26.42% | 0.06 | 1,127 | 2,477 | 1.45 | -0.44 | 0.13 | -0.20 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 23.50 | 1.69 | 2.16 | 1.93 | 1.96 | +0.58 | +42.03% | 0.08 | 115 | 603 | 1.46 | -0.51 | 0.13 | -0.20 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 24.00 | 2.05 | 2.50 | 2.28 | 2.23 | +0.58 | +35.16% | 0.09 | 71 | 453 | 1.45 | -0.57 | 0.13 | -0.20 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 24.50 | 2.30 | 3.75 | 3.03 | 2.02 | 0.00 | 0.00% | 0.12 | 0 | 33 | 1.72 | -0.63 | 0.12 | -0.19 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 25.00 | 2.85 | 3.80 | 3.33 | 3.45 | +1.18 | +51.99% | 0.13 | 2 | 115 | 1.57 | -0.69 | 0.12 | -0.18 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 25.50 | 3.30 | 4.15 | 3.73 | 2.93 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.58 | -0.74 | 0.11 | -0.16 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 26.00 | 4.10 | 4.95 | 4.53 | 4.55 | +1.48 | +48.21% | 0.17 | 1 | 10 | 1.91 | -0.79 | 0.10 | -0.15 | 9/9/2026 | 9/8/2026 3:59:57 PM EST |
| 26.50 | 4.25 | 5.85 | 5.05 | 3.63 | 0.00 | 0.00% | 0.19 | 0 | 11 | 2.07 | -0.83 | 0.08 | -0.13 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 27.00 | 4.75 | 6.30 | 5.53 | 4.02 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.07 | -0.86 | 0.07 | -0.11 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 27.50 | 5.50 | 6.65 | 6.08 | 3.74 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.12 | -0.89 | 0.06 | -0.09 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 28.00 | 5.65 | 7.35 | 6.50 | 4.11 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.25 | -0.91 | 0.05 | -0.08 | 9/4/2026 | 9/8/2026 3:59:57 PM EST |
| 28.50 | 6.50 | 7.60 | 7.05 | 5.62 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.29 | -0.93 | 0.04 | -0.06 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 29.00 | 6.80 | 8.50 | 7.65 | 6.04 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.41 | -0.95 | 0.03 | -0.05 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 29.50 | 7.30 | 9.00 | 8.15 | 6.51 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.53 | -0.96 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 30.00 | 7.80 | 9.50 | 8.65 | 6.94 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.07 | -0.97 | 0.02 | -0.03 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 30.50 | 8.30 | 10.00 | 9.15 | 7.45 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.65 | -0.98 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 3:59:57 PM EST |
| 31.00 | 8.80 | 10.50 | 9.65 | % | 0.31 | 0 | 0 | 3.30 | -0.98 | 0.01 | -0.02 | 9/8/2026 3:59:57 PM EST |