Options Chain for CHEWY INC CL A (CHWY) - $23.66 as of 9/8/2026 10:39:41 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 | 10.00 | 10.55 | 10.28 | 11.00 | 0.00 | 0.00% | 0.79 | 0 | 5 | 3.34 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 9:58:51 AM EST |
| 14.00 | 8.95 | 9.55 | 9.25 | 10.00 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 9:58:51 AM EST |
| 15.00 | 8.00 | 8.75 | 8.38 | 8.81 | -0.33 | -3.62% | 0.56 | 1 | 1 | 6.13 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 16.00 | 7.00 | 7.60 | 7.30 | 7.89 | -0.12 | -1.50% | 0.46 | 1 | 5 | 3.38 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 16.50 | 6.45 | 7.15 | 6.80 | 7.58 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:58:51 AM EST |
| 17.00 | 5.90 | 7.50 | 6.70 | 6.83 | -0.02 | -0.30% | 0.39 | 1 | 20 | 4.76 | 0.99 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 17.50 | 5.45 | 6.95 | 6.20 | 6.42 | % | 0.35 | 1 | 0 | 4.39 | 0.99 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 9:58:51 AM EST | |
| 18.00 | 5.00 | 5.75 | 5.38 | 6.48 | 0.00 | 0.00% | 0.30 | 0 | 5 | 4.37 | 0.98 | 0.02 | -0.03 | 9/3/2026 | 9/8/2026 9:58:51 AM EST |
| 18.50 | 4.50 | 6.00 | 5.25 | % | 0.28 | 0 | 0 | 3.94 | 0.96 | 0.03 | -0.05 | 9/8/2026 9:58:51 AM EST | |||
| 19.00 | 4.00 | 5.50 | 4.75 | 4.57 | 0.00 | 0.00% | 0.25 | 0 | 11 | 3.68 | 0.94 | 0.04 | -0.07 | 9/2/2026 | 9/8/2026 9:58:51 AM EST |
| 19.50 | 3.55 | 5.05 | 4.30 | 4.61 | 0.00 | 0.00% | 0.22 | 0 | 8 | 3.49 | 0.91 | 0.05 | -0.08 | 9/4/2026 | 9/8/2026 9:58:51 AM EST |
| 20.00 | 3.15 | 3.85 | 3.50 | 4.17 | 0.00 | 0.00% | 0.17 | 0 | 36 | 2.19 | 0.88 | 0.06 | -0.10 | 9/4/2026 | 9/8/2026 9:58:51 AM EST |
| 20.50 | 2.85 | 3.25 | 3.05 | 3.72 | 0.00 | 0.00% | 0.15 | 0 | 29 | 1.82 | 0.84 | 0.08 | -0.12 | 9/4/2026 | 9/8/2026 9:58:51 AM EST |
| 21.00 | 2.43 | 2.94 | 2.69 | 3.12 | 0.00 | 0.00% | 0.13 | 0 | 74 | 1.29 | 0.80 | 0.09 | -0.14 | 9/4/2026 | 9/8/2026 9:58:51 AM EST |
| 21.50 | 2.34 | 2.47 | 2.41 | 2.41 | -0.37 | -13.31% | 0.11 | 40 | 32 | 1.40 | 0.74 | 0.10 | -0.16 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 22.00 | 1.72 | 2.19 | 1.96 | 1.89 | -0.58 | -23.49% | 0.09 | 4 | 229 | 1.36 | 0.69 | 0.12 | -0.18 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 22.50 | 1.64 | 1.82 | 1.73 | 1.58 | -0.53 | -25.12% | 0.08 | 50 | 114 | 1.37 | 0.62 | 0.12 | -0.19 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 23.00 | 1.38 | 1.51 | 1.45 | 1.39 | -0.21 | -13.13% | 0.06 | 18 | 142 | 1.35 | 0.56 | 0.13 | -0.19 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 23.50 | 1.11 | 1.27 | 1.19 | 1.17 | -0.18 | -13.34% | 0.05 | 98 | 547 | 1.38 | 0.49 | 0.13 | -0.19 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 24.00 | 0.93 | 1.00 | 0.97 | 0.94 | -0.16 | -14.55% | 0.04 | 137 | 514 | 1.37 | 0.43 | 0.13 | -0.19 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 24.50 | 0.75 | 0.82 | 0.79 | 0.74 | -0.21 | -22.11% | 0.03 | 158 | 449 | 1.38 | 0.37 | 0.13 | -0.18 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 25.00 | 0.58 | 0.66 | 0.62 | 0.60 | -0.15 | -20.00% | 0.02 | 1,052 | 2,467 | 1.38 | 0.31 | 0.12 | -0.17 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 25.50 | 0.45 | 0.68 | 0.57 | 0.45 | -0.16 | -26.23% | 0.02 | 8 | 340 | 1.36 | 0.25 | 0.11 | -0.15 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 26.00 | 0.34 | 0.41 | 0.38 | 0.35 | -0.12 | -25.54% | 0.01 | 39 | 615 | 1.40 | 0.21 | 0.10 | -0.13 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 26.50 | 0.25 | 0.35 | 0.30 | 0.28 | -0.06 | -17.65% | 0.01 | 215 | 287 | 1.38 | 0.17 | 0.08 | -0.11 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 27.00 | 0.18 | 0.25 | 0.22 | 0.22 | -0.05 | -18.52% | 0.01 | 58 | 247 | 1.40 | 0.13 | 0.07 | -0.10 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 27.50 | 0.13 | 0.20 | 0.17 | 0.15 | -0.12 | -44.45% | 0.01 | 7 | 750 | 1.35 | 0.10 | 0.06 | -0.08 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 28.00 | 0.10 | 0.19 | 0.15 | 0.11 | -0.09 | -45.00% | 0.01 | 615 | 540 | 1.43 | 0.08 | 0.05 | -0.07 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 28.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 309 | 85 | 1.43 | 0.06 | 0.04 | -0.05 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 29.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 8 | 64 | 1.35 | 0.04 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 29.50 | 0.01 | 0.26 | 0.14 | 0.06 | -0.17 | -73.92% | 0.00 | 7 | 150 | 2.04 | 0.03 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 286 | 1.40 | 0.02 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 30.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.78 | 0.02 | 0.02 | -0.02 | 9/4/2026 | 9/8/2026 9:58:51 AM EST |
| 31.00 | 0.01 | 0.11 | 0.06 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 28 | 2.03 | 0.01 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 9:58:51 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:51 AM EST | |||
| 14.00 | 0.00 | 0.96 | 0.48 | % | 0.03 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:51 AM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:51 AM EST | |||
| 16.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:51 AM EST | |||
| 16.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 9:58:51 AM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | -0.01 | 0.01 | -0.01 | 8/26/2026 | 9/8/2026 9:58:51 AM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 126 | 1.70 | -0.01 | 0.01 | -0.02 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 18.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.05 | -0.02 | 0.02 | -0.03 | 9/4/2026 | 9/8/2026 9:58:51 AM EST |
| 18.50 | 0.01 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 19 | 137 | 2.12 | -0.04 | 0.03 | -0.05 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 19.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 408 | 77 | 1.37 | -0.06 | 0.04 | -0.07 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 19.50 | 0.08 | 0.12 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 46 | 145 | 1.42 | -0.09 | 0.05 | -0.08 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 20.00 | 0.14 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 0.01 | 198 | 197 | 1.42 | -0.12 | 0.06 | -0.10 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 20.50 | 0.21 | 0.28 | 0.25 | 0.23 | +0.03 | +15.00% | 0.01 | 172 | 182 | 1.42 | -0.16 | 0.08 | -0.12 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 21.00 | 0.28 | 0.38 | 0.33 | 0.34 | -0.02 | -5.56% | 0.02 | 214 | 298 | 1.38 | -0.20 | 0.09 | -0.14 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 21.50 | 0.40 | 0.49 | 0.45 | 0.47 | +0.12 | +34.29% | 0.02 | 46 | 367 | 1.36 | -0.26 | 0.10 | -0.16 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 22.00 | 0.57 | 0.67 | 0.62 | 0.67 | +0.11 | +19.65% | 0.03 | 61 | 302 | 1.36 | -0.31 | 0.12 | -0.18 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 22.50 | 0.76 | 0.86 | 0.81 | 0.80 | +0.06 | +8.11% | 0.04 | 48 | 426 | 1.39 | -0.38 | 0.12 | -0.19 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 23.00 | 0.96 | 1.08 | 1.02 | 1.10 | +0.07 | +6.80% | 0.04 | 148 | 978 | 1.38 | -0.44 | 0.13 | -0.19 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 23.50 | 1.19 | 1.53 | 1.36 | 1.44 | +0.24 | +20.00% | 0.06 | 48 | 223 | 1.40 | -0.51 | 0.13 | -0.19 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 24.00 | 1.46 | 1.63 | 1.55 | 1.68 | +0.24 | +16.67% | 0.06 | 52 | 444 | 1.37 | -0.57 | 0.13 | -0.19 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 24.50 | 1.79 | 2.07 | 1.93 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.04 | -0.63 | 0.13 | -0.18 | 9/4/2026 | 9/8/2026 9:58:51 AM EST |
| 25.00 | 2.12 | 2.59 | 2.36 | 2.00 | +0.06 | +3.10% | 0.09 | 38 | 35 | 1.41 | -0.69 | 0.12 | -0.17 | 9/8/2026 | 9/8/2026 9:58:51 AM EST |
| 25.50 | 1.95 | 3.10 | 2.53 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.91 | -0.75 | 0.11 | -0.15 | 9/4/2026 | 9/8/2026 9:58:51 AM EST |
| 26.00 | 2.10 | 3.40 | 2.75 | 3.07 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.81 | -0.79 | 0.10 | -0.13 | 9/2/2026 | 9/8/2026 9:58:51 AM EST |
| 26.50 | 3.20 | 3.75 | 3.48 | 3.43 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.67 | -0.83 | 0.08 | -0.11 | 8/28/2026 | 9/8/2026 9:58:51 AM EST |
| 27.00 | 2.90 | 4.30 | 3.60 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.96 | -0.87 | 0.07 | -0.10 | 9/4/2026 | 9/8/2026 9:58:51 AM EST |
| 27.50 | 3.35 | 4.90 | 4.13 | 3.74 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.24 | -0.90 | 0.06 | -0.08 | 9/4/2026 | 9/8/2026 9:58:51 AM EST |
| 28.00 | 3.80 | 5.30 | 4.55 | 4.11 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.22 | -0.92 | 0.05 | -0.07 | 9/4/2026 | 9/8/2026 9:58:51 AM EST |
| 28.50 | 4.30 | 5.65 | 4.98 | % | 0.17 | 0 | 0 | 2.26 | -0.94 | 0.04 | -0.05 | 9/8/2026 9:58:51 AM EST | |||
| 29.00 | 4.95 | 5.90 | 5.43 | % | 0.19 | 0 | 0 | 2.11 | -0.96 | 0.03 | -0.04 | 9/8/2026 9:58:51 AM EST | |||
| 29.50 | 5.10 | 6.75 | 5.93 | % | 0.20 | 0 | 0 | 2.49 | -0.97 | 0.03 | -0.03 | 9/8/2026 9:58:51 AM EST | |||
| 30.00 | 5.65 | 7.10 | 6.38 | % | 0.21 | 0 | 0 | 2.32 | -0.98 | 0.02 | -0.02 | 9/8/2026 9:58:51 AM EST | |||
| 30.50 | 6.00 | 7.85 | 6.93 | % | 0.23 | 0 | 0 | 2.88 | -0.98 | 0.02 | -0.02 | 9/8/2026 9:58:51 AM EST | |||
| 31.00 | 6.50 | 8.55 | 7.53 | % | 0.24 | 0 | 0 | 3.31 | -0.99 | 0.01 | -0.01 | 9/8/2026 9:58:51 AM EST |