Options Chain for CHEWY INC CL A (CHWY) - $24.03 as of 8/6/2026 1:44:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 14.40 | 14.80 | 14.60 | 14.40 | -0.45 | -3.03% | 1.62 | 1 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 10.00 | 13.30 | 13.75 | 13.53 | 13.50 | -0.35 | -2.53% | 1.35 | 15 | 36 | 9.06 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 11.00 | 12.40 | 12.80 | 12.60 | 12.60 | -0.32 | -2.48% | 1.15 | 13 | 29 | 7.41 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 12.00 | 11.25 | 11.75 | 11.50 | 11.60 | -0.15 | -1.28% | 0.96 | 8 | 26 | 8.32 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 13.00 | 10.05 | 10.75 | 10.40 | 10.40 | -0.45 | -4.15% | 0.80 | 4 | 36 | 7.05 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 14.00 | 9.05 | 9.80 | 9.43 | 9.92 | 0.00 | 0.00% | 0.67 | 0 | 23 | 6.68 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:53 PM EST |
| 15.00 | 8.10 | 9.05 | 8.58 | 8.84 | 0.00 | 0.00% | 0.57 | 0 | 10 | 5.95 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:53 PM EST |
| 15.50 | 7.60 | 8.40 | 8.00 | 8.43 | 0.00 | 0.00% | 0.52 | 0 | 5 | 6.42 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:53 PM EST |
| 16.00 | 7.20 | 7.75 | 7.48 | 7.50 | -0.14 | -1.84% | 0.47 | 11 | 6 | 5.24 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 16.50 | 6.70 | 7.25 | 6.98 | 7.01 | -0.34 | -4.63% | 0.42 | 116 | 3 | 4.26 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 17.00 | 6.30 | 6.75 | 6.53 | 6.49 | -0.01 | -0.16% | 0.38 | 108 | 9 | 3.97 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 17.50 | 5.80 | 6.25 | 6.03 | 5.99 | -0.31 | -4.93% | 0.34 | 29 | 4 | 3.68 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 18.00 | 5.35 | 5.75 | 5.55 | 5.57 | -0.31 | -5.28% | 0.31 | 28 | 12 | 3.39 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 18.50 | 4.85 | 5.30 | 5.08 | 5.01 | -0.43 | -7.91% | 0.27 | 4 | 5 | 3.40 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 19.00 | 4.40 | 4.75 | 4.58 | 4.70 | -0.14 | -2.90% | 0.24 | 7 | 253 | 2.84 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 19.50 | 3.90 | 4.30 | 4.10 | 4.01 | -0.41 | -9.28% | 0.21 | 52 | 7 | 3.23 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 20.00 | 3.65 | 3.75 | 3.70 | 3.65 | -0.34 | -8.53% | 0.18 | 56 | 94 | 2.53 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 20.50 | 2.78 | 3.40 | 3.09 | 3.09 | -0.42 | -11.97% | 0.15 | 9 | 24 | 2.93 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 21.00 | 2.36 | 2.72 | 2.54 | 2.55 | -0.41 | -13.86% | 0.12 | 4 | 167 | 2.04 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 21.50 | 1.78 | 2.46 | 2.12 | 2.35 | -0.21 | -8.21% | 0.10 | 1 | 143 | 2.42 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 22.00 | 1.39 | 1.75 | 1.57 | 1.76 | -0.10 | -5.38% | 0.07 | 63 | 484 | 1.53 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 22.50 | 1.05 | 1.34 | 1.20 | 1.15 | -0.23 | -16.67% | 0.05 | 20 | 239 | 1.21 | 0.95 | 0.20 | -0.02 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 23.00 | 0.63 | 0.78 | 0.71 | 0.67 | -0.33 | -33.00% | 0.03 | 27 | 838 | 0.68 | 0.79 | 0.44 | -0.08 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 23.50 | 0.25 | 0.41 | 0.33 | 0.34 | -0.13 | -27.66% | 0.01 | 10 | 859 | 0.54 | 0.52 | 0.57 | -0.12 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 24.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.18 | -56.25% | 0.01 | 40 | 1,111 | 0.61 | 0.28 | 0.43 | -0.11 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 24.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.15 | -75.00% | 0.00 | 100 | 707 | 0.57 | 0.13 | 0.25 | -0.06 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 22 | 1,182 | 0.68 | 0.05 | 0.12 | -0.02 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 336 | 1.05 | 0.01 | 0.04 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 422 | 0.92 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 42 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 1:58:53 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 1:58:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.94 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:53 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.12 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:53 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/6/2026 1:58:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/6/2026 1:58:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 1:58:53 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.82 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/6/2026 1:58:53 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.01 | 1 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST | |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 1:58:53 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/6/2026 1:58:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:53 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/6/2026 1:58:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.32 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 1:58:53 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.02 | -0.01 | -33.34% | 0.01 | 10 | 66 | 2.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 928 | 1.40 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:53 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:53 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 849 | 1.16 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 384 | 0.85 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 304 | 0.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 22.50 | 0.02 | 0.03 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 8 | 377 | 0.59 | -0.05 | 0.20 | -0.02 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 23.00 | 0.05 | 0.12 | 0.09 | 0.10 | -0.04 | -28.58% | 0.00 | 93 | 631 | 0.54 | -0.21 | 0.44 | -0.08 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 23.50 | 0.17 | 0.30 | 0.24 | 0.24 | +0.01 | +4.35% | 0.01 | 64 | 75 | 0.56 | -0.48 | 0.57 | -0.12 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 24.00 | 0.44 | 0.72 | 0.58 | 0.67 | +0.12 | +21.82% | 0.02 | 5 | 46 | 0.59 | -0.72 | 0.43 | -0.11 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 24.50 | 0.78 | 1.05 | 0.92 | 0.81 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.43 | -0.87 | 0.25 | -0.06 | 8/4/2026 | 8/6/2026 1:58:53 PM EST |
| 25.00 | 1.26 | 1.40 | 1.33 | 1.33 | +0.23 | +20.91% | 0.05 | 3 | 15 | 1.52 | -0.95 | 0.12 | -0.02 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 25.50 | 1.74 | 1.91 | 1.83 | 1.83 | +0.22 | +13.67% | 0.07 | 2 | 1 | 1.61 | -0.99 | 0.04 | 0.00 | 8/6/2026 | 8/6/2026 1:58:53 PM EST |
| 26.00 | 2.09 | 2.74 | 2.42 | 2.13 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.99 | -1.00 | 0.01 | 0.00 | 8/5/2026 | 8/6/2026 1:58:53 PM EST |
| 27.00 | 3.00 | 4.00 | 3.50 | 3.07 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:53 PM EST |
| 28.00 | 3.80 | 5.05 | 4.43 | 4.08 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:53 PM EST |
| 29.00 | 4.80 | 6.00 | 5.40 | 8.12 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/6/2026 1:58:53 PM EST |
| 30.00 | 5.65 | 7.65 | 6.65 | 6.19 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:53 PM EST |
| 31.00 | 6.65 | 8.65 | 7.65 | 7.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 5.21 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:58:53 PM EST |