Options Chain for CHEWY INC CL A (CHWY) - $21.19 as of 9/16/2026 7:27:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.90 | 11.40 | 11.15 | 11.45 | 0.00 | 0.00% | 1.11 | 0 | 3 | 5.02 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 12.50 | 8.45 | 9.05 | 8.75 | 8.60 | 0.00 | 0.00% | 0.70 | 0 | 13 | 4.44 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 13.00 | 7.35 | 9.25 | 8.30 | 8.08 | 0.00 | 0.00% | 0.64 | 0 | 8 | 6.26 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 14.00 | 6.95 | 7.50 | 7.23 | 7.03 | 0.00 | 0.00% | 0.52 | 0 | 8 | 3.47 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 15.00 | 6.00 | 6.50 | 6.25 | 6.10 | 0.00 | 0.00% | 0.42 | 0 | 22 | 3.01 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 16.00 | 4.95 | 5.60 | 5.28 | 5.25 | 0.00 | 0.00% | 0.33 | 0 | 17 | 2.87 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 16.50 | 3.85 | 5.10 | 4.48 | 4.66 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 17.00 | 4.00 | 4.35 | 4.18 | 4.21 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 17.50 | 3.50 | 3.95 | 3.73 | 3.74 | 0.00 | 0.00% | 0.21 | 0 | 896 | 1.81 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 18.00 | 2.85 | 3.60 | 3.23 | 3.26 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.97 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 18.50 | 1.91 | 3.70 | 2.81 | 2.72 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.82 | 1.00 | 0.01 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 19.00 | 1.28 | 2.99 | 2.14 | 2.34 | 0.00 | 0.00% | 0.11 | 0 | 15 | 2.21 | 0.98 | 0.03 | -0.01 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 19.50 | 0.62 | 2.26 | 1.44 | 1.74 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.59 | 0.95 | 0.08 | -0.02 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 20.00 | 1.11 | 1.49 | 1.30 | 1.21 | 0.00 | 0.00% | 0.07 | 0 | 7,688 | 0.90 | 0.88 | 0.17 | -0.03 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 20.50 | 0.71 | 1.16 | 0.94 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 423 | 0.94 | 0.75 | 0.28 | -0.06 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 21.00 | 0.32 | 0.82 | 0.57 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 2,019 | 0.59 | 0.59 | 0.35 | -0.07 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 21.50 | 0.27 | 0.41 | 0.34 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1,059 | 0.61 | 0.41 | 0.36 | -0.07 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 22.00 | 0.12 | 0.20 | 0.16 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,509 | 0.57 | 0.24 | 0.30 | -0.06 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 22.50 | 0.05 | 0.14 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10,629 | 0.61 | 0.13 | 0.21 | -0.04 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 23.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 897 | 0.61 | 0.06 | 0.12 | -0.02 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 23.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.68 | 0.02 | 0.06 | -0.01 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,981 | 0.73 | 0.01 | 0.02 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.03 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,500 | 0.88 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 341 | 1.79 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,470 | 1.85 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 26.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.24 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.16 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,197 | 1.24 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.27 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 28.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 146 | 3.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.31 | 0.16 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.74 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:03 PM EST |
| 29.50 | 0.00 | 0.71 | 0.36 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,461 | 1.74 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 600 | 2.81 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 894 | 2.92 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 2.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,960 | 3.34 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 3.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/15/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 372 | 4.88 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/15/2026 4:00:03 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 | 9/15/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/15/2026 4:00:03 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 | 9/15/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,066 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/15/2026 4:00:03 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 | 9/15/2026 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.46 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.28 | 0.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.17 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.17 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 850 | 2.75 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.47 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 592 | 3.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,704 | 1.01 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.30 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.20 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.76 | -0.02 | 0.03 | -0.01 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.66 | -0.05 | 0.08 | -0.02 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 20.00 | 0.05 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8,795 | 0.61 | -0.12 | 0.17 | -0.03 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 20.50 | 0.11 | 0.20 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 574 | 0.55 | -0.25 | 0.28 | -0.06 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 21.00 | 0.27 | 0.36 | 0.32 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1,192 | 0.54 | -0.41 | 0.35 | -0.07 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 21.50 | 0.39 | 0.74 | 0.57 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 821 | 0.52 | -0.59 | 0.36 | -0.07 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 22.00 | 0.79 | 1.10 | 0.95 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 503 | 0.55 | -0.76 | 0.30 | -0.06 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 22.50 | 1.15 | 1.42 | 1.29 | 1.36 | 0.00 | 0.00% | 0.06 | 0 | 6,484 | 0.75 | -0.87 | 0.21 | -0.04 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 23.00 | 1.43 | 2.16 | 1.80 | 1.62 | 0.00 | 0.00% | 0.08 | 0 | 212 | 1.35 | -0.94 | 0.12 | -0.02 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 23.50 | 1.98 | 2.51 | 2.25 | 2.18 | 0.00 | 0.00% | 0.10 | 0 | 227 | 1.28 | -0.98 | 0.06 | -0.01 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 24.00 | 2.57 | 3.15 | 2.86 | 2.73 | 0.00 | 0.00% | 0.12 | 0 | 502 | 1.69 | -0.99 | 0.02 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 24.50 | 1.94 | 3.65 | 2.80 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 31 | 1.84 | -1.00 | 0.01 | 0.00 | 9/11/2026 | 9/15/2026 4:00:03 PM EST |
| 25.00 | 3.65 | 3.90 | 3.78 | 3.84 | 0.00 | 0.00% | 0.15 | 0 | 806 | 1.48 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 25.50 | 4.00 | 4.85 | 4.43 | 2.91 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.48 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/15/2026 4:00:03 PM EST |
| 26.00 | 4.55 | 5.15 | 4.85 | 4.61 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.27 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 26.50 | 3.90 | 5.85 | 4.88 | 5.03 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.77 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 27.00 | 4.85 | 6.70 | 5.78 | 5.60 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.47 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 27.50 | 5.90 | 6.80 | 6.35 | 5.74 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:03 PM EST |
| 28.00 | 5.40 | 7.35 | 6.38 | 6.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:03 PM EST |
| 28.50 | 6.80 | 7.95 | 7.38 | % | 0.26 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 29.00 | 6.25 | 8.50 | 7.38 | 7.89 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:03 PM EST |
| 29.50 | 6.90 | 8.90 | 7.90 | 8.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 30.00 | 8.45 | 9.35 | 8.90 | 8.83 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.62 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 31.00 | 9.55 | 10.75 | 10.15 | 9.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.55 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 32.50 | 10.25 | 11.65 | 10.95 | 9.90 | 0.00 | 0.00% | 0.34 | 0 | 50 | 3.69 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 9/15/2026 4:00:03 PM EST |
| 35.00 | 12.75 | 14.65 | 13.70 | 13.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 37.50 | 16.10 | 16.50 | 16.30 | 19.24 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 9/15/2026 4:00:03 PM EST |
| 40.00 | 18.60 | 19.05 | 18.83 | 18.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 4:00:03 PM EST |
| 42.50 | 20.60 | 23.00 | 21.80 | 17.03 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 9/15/2026 4:00:03 PM EST |
| 45.00 | 22.40 | 24.20 | 23.30 | % | 0.52 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 47.50 | 24.90 | 27.50 | 26.20 | 25.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:03 PM EST |
| 50.00 | 27.35 | 29.15 | 28.25 | 28.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 4:00:03 PM EST |
| 55.00 | 33.15 | 35.00 | 34.08 | % | 0.62 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 9/15/2026 4:00:03 PM EST | |||
| 60.00 | 37.40 | 40.00 | 38.70 | 40.20 | 0.00 | 0.00% | 0.65 | 0 | 0 | 8.91 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/15/2026 4:00:03 PM EST |