Options Chain for CHEWY INC CL A (CHWY) - $19.66 as of 9/23/2026 1:59:44 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 | 5.65 | 6.20 | 5.93 | 5.93 | -1.27 | -17.64% | 0.46 | 33 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 14.00 | 4.70 | 5.30 | 5.00 | 5.00 | -1.30 | -20.64% | 0.36 | 31 | 60 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 15.00 | 3.70 | 4.30 | 4.00 | 4.14 | -0.66 | -13.75% | 0.27 | 1 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 16.00 | 2.73 | 3.20 | 2.97 | 2.96 | -0.92 | -23.72% | 0.19 | 2 | 8 | 2.52 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 16.50 | 2.21 | 2.77 | 2.49 | 2.53 | -1.34 | -34.63% | 0.15 | 1 | 7 | 4.23 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 17.00 | 1.64 | 2.14 | 1.89 | 1.91 | -1.29 | -40.32% | 0.11 | 2 | 4 | 1.53 | 0.99 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 17.50 | 1.27 | 1.67 | 1.47 | 1.44 | -1.44 | -50.00% | 0.08 | 3 | 3 | 1.30 | 0.96 | 0.10 | -0.01 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 18.00 | 0.84 | 1.03 | 0.94 | 0.95 | -1.33 | -58.34% | 0.05 | 15 | 20 | 0.97 | 0.87 | 0.24 | -0.05 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 18.50 | 0.46 | 0.59 | 0.53 | 0.70 | -1.26 | -64.29% | 0.03 | 20 | 4 | 0.69 | 0.70 | 0.40 | -0.09 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 19.00 | 0.21 | 0.29 | 0.25 | 0.29 | -0.48 | -62.34% | 0.01 | 64 | 13 | 0.57 | 0.47 | 0.46 | -0.09 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 19.50 | 0.09 | 0.11 | 0.10 | 0.14 | -1.69 | -92.35% | 0.01 | 50 | 9 | 0.59 | 0.28 | 0.37 | -0.08 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 20.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.18 | -75.00% | 0.00 | 156 | 308 | 0.58 | 0.15 | 0.25 | -0.06 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 104 | 207 | 0.68 | 0.07 | 0.14 | -0.03 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 40 | 804 | 0.83 | 0.03 | 0.07 | -0.01 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 428 | 0.96 | 0.01 | 0.03 | -0.01 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 41 | 758 | 1.00 | 0.00 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 595 | 1.40 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 400 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 23.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 186 | 2.43 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 12:59:02 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,307 | 1.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 111 | 1.49 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 141 | 1.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 12:59:02 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 156 | 4.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 12:59:02 PM EST |
| 26.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 4.09 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 12:59:02 PM EST |
| 27.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.92 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 12:59:02 PM EST |
| 27.50 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 48 | 7.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 12:59:02 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.13 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 12:59:02 PM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 12:59:02 PM EST |
| 29.00 | 0.00 | 1.55 | 0.78 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 23 | 7.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 12:59:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.45 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 12:59:02 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 | 9 | 2.17 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 12:59:02 PM EST |
| 14.00 | 0.00 | 0.61 | 0.31 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.60 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 12:59:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 9/23/2026 12:59:02 PM EST | |||
| 16.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.77 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 12:59:02 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 12:59:02 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.92 | -0.01 | 0.02 | 0.00 | 9/16/2026 | 9/23/2026 12:59:02 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | -0.04 | 0.10 | -0.01 | 9/15/2026 | 9/23/2026 12:59:02 PM EST |
| 18.00 | 0.05 | 0.13 | 0.09 | 0.05 | +0.02 | +66.67% | 0.01 | 13 | 14 | 0.74 | -0.13 | 0.24 | -0.05 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 18.50 | 0.15 | 0.20 | 0.18 | 0.17 | +0.12 | +240.00% | 0.01 | 90 | 123 | 0.53 | -0.30 | 0.40 | -0.09 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 19.00 | 0.39 | 0.45 | 0.42 | 0.39 | +0.28 | +254.55% | 0.02 | 321 | 871 | 0.54 | -0.53 | 0.46 | -0.09 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 19.50 | 0.70 | 0.85 | 0.78 | 0.75 | +0.48 | +177.78% | 0.04 | 44 | 756 | 0.59 | -0.72 | 0.37 | -0.08 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 20.00 | 1.00 | 1.27 | 1.14 | 1.04 | +0.53 | +103.93% | 0.06 | 218 | 843 | 0.98 | -0.85 | 0.25 | -0.06 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 20.50 | 1.60 | 1.75 | 1.68 | 1.64 | +0.84 | +105.00% | 0.08 | 15 | 1,132 | 1.31 | -0.93 | 0.14 | -0.03 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 21.00 | 1.91 | 2.24 | 2.08 | 2.02 | +0.68 | +50.75% | 0.10 | 11 | 299 | 1.04 | -0.97 | 0.07 | -0.01 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 21.50 | 2.28 | 2.80 | 2.54 | 2.54 | +0.85 | +50.30% | 0.12 | 3 | 200 | 1.76 | -0.99 | 0.03 | -0.01 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 22.00 | 2.88 | 3.25 | 3.07 | 2.19 | 0.00 | 0.00% | 0.14 | 0 | 210 | 1.81 | -1.00 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 12:59:02 PM EST |
| 22.50 | 3.30 | 3.85 | 3.58 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 15 | 2.27 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 12:59:02 PM EST |
| 23.00 | 2.70 | 4.30 | 3.50 | 2.61 | 0.00 | 0.00% | 0.15 | 0 | 54 | 2.31 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 12:59:02 PM EST |
| 23.50 | 3.25 | 4.90 | 4.08 | 4.08 | +1.42 | +53.39% | 0.17 | 1 | 3 | 2.76 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 24.00 | 4.35 | 5.25 | 4.80 | 4.51 | +0.79 | +21.24% | 0.20 | 3 | 201 | 2.29 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 24.50 | 4.30 | 5.80 | 5.05 | 4.90 | +0.75 | +18.08% | 0.21 | 1 | 6 | 2.80 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 25.00 | 5.75 | 6.50 | 6.13 | 5.76 | +1.09 | +23.34% | 0.25 | 1 | 36 | 3.53 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 25.50 | 6.15 | 6.90 | 6.53 | 6.19 | +1.49 | +31.71% | 0.26 | 1 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 26.00 | 5.55 | 7.65 | 6.60 | 5.66 | 0.00 | 0.00% | 0.25 | 0 | 2 | 4.22 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 12:59:02 PM EST |
| 26.50 | 6.05 | 7.90 | 6.98 | 6.22 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 12:59:02 PM EST |
| 27.00 | 6.60 | 8.35 | 7.48 | 6.27 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.67 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 12:59:02 PM EST |
| 27.50 | 7.55 | 9.65 | 8.60 | 8.27 | +1.13 | +15.83% | 0.31 | 3 | 7 | 5.81 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 28.00 | 8.05 | 9.35 | 8.70 | 8.67 | +0.91 | +11.73% | 0.31 | 3 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 28.50 | 8.25 | 9.85 | 9.05 | 9.10 | +0.91 | +11.12% | 0.32 | 2 | 3 | 4.05 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 29.00 | 8.65 | 11.40 | 10.03 | 9.59 | +1.42 | +17.39% | 0.35 | 1 | 1 | 6.77 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |
| 30.00 | 9.70 | 11.45 | 10.58 | 10.51 | +1.41 | +15.50% | 0.35 | 1 | 3 | 4.74 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 12:59:02 PM EST |