Options Chain for CHEWY INC CL A (CHWY) - $22.80 as of 8/28/2026 2:10:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.50 | 14.55 | 13.53 | 13.77 | 0.00 | 0.00% | 1.35 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:58 PM EST |
| 12.50 | 10.10 | 12.20 | 11.15 | 10.59 | 0.00 | 0.00% | 0.89 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 3:59:58 PM EST |
| 14.00 | 8.60 | 10.60 | 9.60 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 15.00 | 7.45 | 10.40 | 8.93 | 9.22 | 0.00 | 0.00% | 0.60 | 0 | 25 | 2.97 | 0.99 | 0.00 | -0.01 | 8/21/2026 | 8/28/2026 3:59:58 PM EST |
| 16.00 | 6.75 | 8.75 | 7.75 | % | 0.48 | 0 | 0 | 2.20 | 0.99 | 0.01 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 17.00 | 5.55 | 7.00 | 6.28 | % | 0.37 | 0 | 0 | 1.40 | 0.97 | 0.02 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 17.50 | 5.70 | 6.35 | 6.03 | 6.57 | 0.00 | 0.00% | 0.34 | 0 | 1,243 | 1.19 | 0.95 | 0.02 | -0.02 | 8/19/2026 | 8/28/2026 3:59:58 PM EST |
| 18.00 | 5.05 | 6.00 | 5.53 | 6.70 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.22 | 0.94 | 0.03 | -0.02 | 8/24/2026 | 8/28/2026 3:59:58 PM EST |
| 18.50 | 4.45 | 5.50 | 4.98 | % | 0.27 | 0 | 0 | 1.13 | 0.92 | 0.04 | -0.02 | 8/28/2026 3:59:58 PM EST | |||
| 19.00 | 4.10 | 5.15 | 4.63 | 4.25 | +0.35 | +8.98% | 0.24 | 2 | 1 | 1.15 | 0.90 | 0.04 | -0.02 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 19.50 | 3.55 | 4.70 | 4.13 | 5.11 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.09 | 0.87 | 0.05 | -0.03 | 8/24/2026 | 8/28/2026 3:59:58 PM EST |
| 20.00 | 3.55 | 3.95 | 3.75 | 3.80 | +0.48 | +14.46% | 0.19 | 2 | 9,890 | 0.68 | 0.84 | 0.06 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 20.50 | 2.77 | 3.80 | 3.29 | % | 0.16 | 0 | 0 | 0.96 | 0.81 | 0.07 | -0.03 | 8/28/2026 3:59:58 PM EST | |||
| 21.00 | 2.60 | 3.25 | 2.93 | 2.63 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.64 | 0.77 | 0.08 | -0.03 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 21.50 | 2.21 | 3.10 | 2.66 | % | 0.12 | 0 | 0 | 0.69 | 0.73 | 0.09 | -0.04 | 8/28/2026 3:59:58 PM EST | |||
| 22.00 | 1.80 | 2.75 | 2.28 | 2.10 | +0.10 | +5.00% | 0.10 | 1 | 4 | 0.66 | 0.68 | 0.09 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 22.50 | 1.85 | 2.07 | 1.96 | 2.02 | +0.30 | +17.45% | 0.09 | 2,025 | 8,426 | 0.66 | 0.63 | 0.10 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 23.00 | 1.61 | 1.95 | 1.78 | 1.95 | +0.44 | +29.14% | 0.08 | 7 | 34 | 0.70 | 0.58 | 0.10 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 23.50 | 1.23 | 1.72 | 1.48 | 1.54 | +0.25 | +19.38% | 0.06 | 4 | 104 | 0.67 | 0.53 | 0.11 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 24.00 | 1.04 | 1.41 | 1.23 | 1.27 | +0.21 | +19.82% | 0.05 | 22 | 40 | 0.66 | 0.47 | 0.11 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 24.50 | 0.96 | 1.38 | 1.17 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 94 | 0.72 | 0.42 | 0.11 | -0.04 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 25.00 | 0.78 | 0.90 | 0.84 | 0.87 | +0.10 | +12.99% | 0.03 | 1,894 | 7,542 | 0.65 | 0.37 | 0.10 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 25.50 | 0.49 | 0.86 | 0.68 | 0.76 | +0.17 | +28.82% | 0.03 | 40 | 50 | 0.63 | 0.32 | 0.10 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 26.00 | 0.55 | 0.68 | 0.62 | 0.62 | +0.07 | +12.73% | 0.02 | 1,926 | 122 | 0.67 | 0.28 | 0.09 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 26.50 | 0.31 | 0.54 | 0.43 | 0.52 | +0.11 | +26.83% | 0.02 | 52 | 150 | 0.62 | 0.24 | 0.09 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 27.00 | 0.26 | 0.48 | 0.37 | 0.48 | +0.05 | +11.63% | 0.01 | 8 | 45 | 0.64 | 0.20 | 0.08 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 27.50 | 0.33 | 0.40 | 0.37 | 0.38 | +0.10 | +35.72% | 0.01 | 2,043 | 5,244 | 0.69 | 0.17 | 0.07 | -0.02 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 28.00 | 0.21 | 0.32 | 0.27 | 0.31 | +0.03 | +10.72% | 0.01 | 7 | 66 | 0.66 | 0.14 | 0.06 | -0.02 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 28.50 | 0.15 | 0.47 | 0.31 | 0.31 | -0.14 | -31.12% | 0.01 | 18 | 133 | 0.73 | 0.11 | 0.05 | -0.02 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 29.00 | 0.14 | 0.21 | 0.18 | 0.23 | -0.15 | -39.48% | 0.01 | 19 | 47 | 0.66 | 0.09 | 0.05 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 29.50 | 0.01 | 0.21 | 0.11 | 0.12 | -0.04 | -25.00% | 0.00 | 2 | 33 | 0.58 | 0.08 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 30.00 | 0.10 | 0.14 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 1,513 | 3,162 | 0.68 | 0.06 | 0.03 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 30 | 0.72 | 0.04 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 32.50 | 0.02 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 886 | 0.71 | 0.02 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 35.00 | 0.01 | 0.10 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,128 | 0.81 | 0.01 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 37.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,954 | 0.87 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 0.94 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.03 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/28/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.25 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/28/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/28/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,023 | 2.08 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/28/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.26 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,071 | 2.01 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/28/2026 3:59:58 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 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.20 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 752 | 0.95 | -0.01 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.01 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 17.00 | 0.02 | 0.27 | 0.15 | 0.04 | +0.01 | +33.34% | 0.01 | 4 | 10 | 0.86 | -0.03 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 17.50 | 0.05 | 0.14 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,809 | 0.77 | -0.05 | 0.02 | -0.02 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 18.00 | 0.06 | 0.19 | 0.13 | 0.19 | +0.04 | +26.67% | 0.01 | 12 | 14 | 0.75 | -0.06 | 0.03 | -0.02 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 18.50 | 0.08 | 0.33 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | -0.08 | 0.04 | -0.02 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 19.00 | 0.01 | 0.42 | 0.22 | 0.17 | -0.08 | -32.00% | 0.01 | 7 | 9 | 0.66 | -0.10 | 0.04 | -0.02 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 19.50 | 0.17 | 0.38 | 0.28 | 0.23 | -0.14 | -37.84% | 0.01 | 3 | 7 | 0.72 | -0.13 | 0.05 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 20.00 | 0.29 | 0.42 | 0.36 | 0.32 | -0.12 | -27.28% | 0.02 | 37 | 8,513 | 0.71 | -0.16 | 0.06 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 20.50 | 0.34 | 0.62 | 0.48 | 0.36 | -0.10 | -21.74% | 0.02 | 4 | 34 | 0.72 | -0.19 | 0.07 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 21.00 | 0.47 | 0.65 | 0.56 | 0.54 | -0.21 | -28.00% | 0.03 | 4 | 230 | 0.69 | -0.23 | 0.08 | -0.03 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 21.50 | 0.62 | 0.93 | 0.78 | 0.68 | -0.24 | -26.09% | 0.04 | 25 | 55 | 0.73 | -0.27 | 0.09 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 22.00 | 0.82 | 1.00 | 0.91 | 0.82 | -0.31 | -27.44% | 0.04 | 2 | 131 | 0.70 | -0.32 | 0.09 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 22.50 | 0.85 | 1.27 | 1.06 | 1.08 | -0.31 | -22.31% | 0.05 | 169 | 6,749 | 0.68 | -0.37 | 0.10 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 23.00 | 1.13 | 1.44 | 1.29 | 1.21 | -0.32 | -20.92% | 0.06 | 10 | 122 | 0.67 | -0.42 | 0.10 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 23.50 | 1.36 | 1.70 | 1.53 | 1.57 | -0.05 | -3.09% | 0.07 | 1 | 8 | 0.67 | -0.47 | 0.11 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 24.00 | 1.60 | 1.93 | 1.77 | 1.41 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.65 | -0.53 | 0.11 | -0.04 | 8/25/2026 | 8/28/2026 3:59:58 PM EST |
| 24.50 | 1.89 | 2.30 | 2.10 | 1.58 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.65 | -0.58 | 0.11 | -0.04 | 8/25/2026 | 8/28/2026 3:59:58 PM EST |
| 25.00 | 2.25 | 2.71 | 2.48 | 2.36 | -0.69 | -22.63% | 0.10 | 21 | 2,095 | 0.68 | -0.63 | 0.10 | -0.04 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 25.50 | 2.56 | 3.35 | 2.96 | % | 0.12 | 0 | 0 | 0.73 | -0.68 | 0.10 | -0.03 | 8/28/2026 3:59:58 PM EST | |||
| 26.00 | 3.00 | 3.75 | 3.38 | % | 0.13 | 0 | 0 | 0.76 | -0.72 | 0.09 | -0.03 | 8/28/2026 3:59:58 PM EST | |||
| 26.50 | 3.30 | 3.95 | 3.63 | % | 0.14 | 0 | 0 | 0.67 | -0.76 | 0.09 | -0.03 | 8/28/2026 3:59:58 PM EST | |||
| 27.00 | 3.65 | 4.80 | 4.23 | % | 0.16 | 0 | 0 | 1.10 | -0.80 | 0.08 | -0.03 | 8/28/2026 3:59:58 PM EST | |||
| 27.50 | 4.10 | 4.60 | 4.35 | 4.32 | +0.72 | +20.00% | 0.16 | 1 | 1,427 | 0.79 | -0.83 | 0.07 | -0.02 | 8/28/2026 | 8/28/2026 3:59:58 PM EST |
| 28.00 | 4.45 | 5.75 | 5.10 | % | 0.18 | 0 | 0 | 1.20 | -0.86 | 0.06 | -0.02 | 8/28/2026 3:59:58 PM EST | |||
| 28.50 | 4.95 | 5.95 | 5.45 | % | 0.19 | 0 | 0 | 1.09 | -0.89 | 0.05 | -0.02 | 8/28/2026 3:59:58 PM EST | |||
| 29.00 | 5.35 | 6.40 | 5.88 | % | 0.20 | 0 | 0 | 1.12 | -0.91 | 0.05 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 29.50 | 5.85 | 7.15 | 6.50 | % | 0.22 | 0 | 0 | 1.30 | -0.92 | 0.04 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 30.00 | 6.45 | 6.90 | 6.68 | 7.28 | 0.00 | 0.00% | 0.22 | 0 | 1,333 | 0.86 | -0.94 | 0.03 | -0.01 | 8/27/2026 | 8/28/2026 3:59:58 PM EST |
| 31.00 | 7.20 | 8.60 | 7.90 | % | 0.25 | 0 | 0 | 1.42 | -0.96 | 0.02 | -0.01 | 8/28/2026 3:59:58 PM EST | |||
| 32.50 | 8.60 | 9.35 | 8.98 | 9.90 | 0.00 | 0.00% | 0.28 | 0 | 52 | 1.00 | -0.98 | 0.01 | 0.00 | 7/31/2026 | 8/28/2026 3:59:58 PM EST |
| 35.00 | 10.45 | 12.60 | 11.53 | 16.29 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 6/11/2026 | 8/28/2026 3:59:58 PM EST |
| 37.50 | 13.00 | 15.10 | 14.05 | 19.24 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/28/2026 3:59:58 PM EST |
| 40.00 | 15.55 | 17.60 | 16.58 | % | 0.41 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 42.50 | 18.20 | 20.00 | 19.10 | 17.03 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 8/28/2026 3:59:58 PM EST |
| 45.00 | 20.70 | 22.80 | 21.75 | % | 0.48 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 47.50 | 23.05 | 25.30 | 24.18 | % | 0.51 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 50.00 | 25.45 | 28.20 | 26.83 | % | 0.54 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 55.00 | 30.50 | 33.10 | 31.80 | % | 0.58 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST | |||
| 60.00 | 35.55 | 38.05 | 36.80 | % | 0.61 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:58 PM EST |