Options Chain for CHEWY INC CL A (CHWY) - $23.28 as of 8/31/2026 7:19:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 11.60 | 13.05 | 12.33 | 12.06 | % | 1.12 | 5 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST | |
| 12.00 | 11.30 | 12.40 | 11.85 | 11.13 | % | 0.99 | 4 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST | |
| 13.00 | 9.55 | 11.50 | 10.53 | 10.58 | +0.08 | +0.77% | 0.81 | 5 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 14.00 | 9.35 | 10.95 | 10.15 | 9.65 | % | 0.72 | 28 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST | |
| 15.00 | 7.80 | 10.05 | 8.93 | 8.71 | +0.49 | +5.97% | 0.60 | 27 | 2 | 5.66 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 15.50 | 7.10 | 9.55 | 8.33 | 8.17 | % | 0.54 | 5 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST | |
| 16.00 | 7.30 | 9.05 | 8.18 | 7.71 | +0.12 | +1.59% | 0.51 | 9 | 1 | 4.94 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 16.50 | 6.90 | 8.20 | 7.55 | 7.28 | % | 0.46 | 3 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST | |
| 17.00 | 6.50 | 7.30 | 6.90 | 6.50 | -0.09 | -1.37% | 0.41 | 2 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 17.50 | 5.90 | 7.55 | 6.73 | 5.88 | % | 0.38 | 97 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST | |
| 18.00 | 5.50 | 7.00 | 6.25 | 5.70 | +0.11 | +1.97% | 0.35 | 100 | 3 | 3.88 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 18.50 | 4.00 | 6.70 | 5.35 | 5.06 | % | 0.29 | 2 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST | |
| 19.00 | 4.50 | 5.95 | 5.23 | 4.44 | -0.15 | -3.27% | 0.28 | 4 | 6 | 3.34 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 19.50 | 4.00 | 4.50 | 4.25 | 3.81 | -0.56 | -12.82% | 0.22 | 1 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 20.00 | 3.50 | 4.10 | 3.80 | 3.69 | +0.10 | +2.79% | 0.19 | 5 | 11 | 1.63 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 20.50 | 2.04 | 4.60 | 3.32 | 3.17 | -0.42 | -11.70% | 0.16 | 4 | 15 | 2.87 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 21.00 | 2.53 | 3.30 | 2.92 | 2.70 | +0.15 | +5.89% | 0.14 | 6 | 15 | 1.62 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 21.50 | 1.21 | 3.50 | 2.36 | 1.95 | -0.04 | -2.01% | 0.11 | 25 | 60 | 2.30 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 22.00 | 1.51 | 2.13 | 1.82 | 1.53 | 0.00 | 0.00% | 0.08 | 31 | 194 | 1.02 | 0.94 | 0.15 | -0.01 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 22.50 | 1.05 | 1.91 | 1.48 | 1.28 | -0.03 | -2.29% | 0.07 | 10 | 70 | 1.19 | 0.85 | 0.21 | -0.02 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 23.00 | 0.91 | 1.23 | 1.07 | 0.87 | +0.06 | +7.41% | 0.05 | 37 | 390 | 0.66 | 0.73 | 0.27 | -0.04 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 23.50 | 0.60 | 0.87 | 0.74 | 0.75 | +0.23 | +44.24% | 0.03 | 275 | 116 | 0.64 | 0.58 | 0.32 | -0.05 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 24.00 | 0.35 | 0.50 | 0.43 | 0.49 | +0.20 | +68.97% | 0.02 | 248 | 305 | 0.57 | 0.42 | 0.33 | -0.05 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 24.50 | 0.06 | 0.30 | 0.18 | 0.27 | +0.09 | +50.00% | 0.01 | 219 | 294 | 0.47 | 0.27 | 0.28 | -0.05 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 25.00 | 0.08 | 0.17 | 0.13 | 0.16 | +0.04 | +33.34% | 0.01 | 562 | 784 | 0.54 | 0.16 | 0.21 | -0.04 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 25.50 | 0.01 | 0.18 | 0.10 | 0.08 | -0.15 | -65.22% | 0.00 | 145 | 140 | 0.56 | 0.09 | 0.14 | -0.03 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 81 | 429 | 0.53 | 0.05 | 0.09 | -0.02 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 26.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.02 | -50.00% | 0.00 | 25 | 273 | 1.04 | 0.02 | 0.04 | -0.01 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 324 | 0.65 | 0.01 | 0.02 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 153 | 1.11 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 193 | 0.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 28.50 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/31/2026 3:59:59 PM EST |
| 29.50 | 0.00 | 0.77 | 0.39 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/31/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.36 | -97.30% | 0.10 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.93 | 0.47 | 0.06 | -0.33 | -84.62% | 0.04 | 2 | 1 | 6.54 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.46 | 0.23 | 0.03 | % | 0.02 | 1 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST | |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.08 | % | 0.01 | 1 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST | |
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 15.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.97 | 0.49 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 16.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/31/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.02 | -50.00% | 0.01 | 6 | 347 | 2.07 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.38 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:59 PM EST |
| 19.50 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.60 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/31/2026 3:59:59 PM EST |
| 20.50 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 27 | 1,361 | 1.41 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 8 | 207 | 0.92 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 21.50 | 0.00 | 0.14 | 0.07 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 89 | 0.87 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 22.00 | 0.05 | 0.13 | 0.09 | 0.06 | -0.02 | -25.00% | 0.00 | 60 | 761 | 0.60 | -0.06 | 0.15 | -0.01 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 22.50 | 0.09 | 0.22 | 0.16 | 0.12 | -0.11 | -47.83% | 0.01 | 53 | 232 | 0.57 | -0.15 | 0.21 | -0.02 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.17 | -43.59% | 0.01 | 39 | 187 | 0.50 | -0.27 | 0.27 | -0.04 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 23.50 | 0.24 | 0.63 | 0.44 | 0.35 | -0.33 | -48.53% | 0.02 | 33 | 104 | 0.52 | -0.42 | 0.32 | -0.05 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 24.00 | 0.35 | 0.87 | 0.61 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.43 | -0.58 | 0.33 | -0.05 | 8/28/2026 | 8/31/2026 3:59:59 PM EST |
| 24.50 | 0.76 | 1.19 | 0.98 | 1.07 | -0.17 | -13.71% | 0.04 | 10 | 6 | 0.41 | -0.73 | 0.28 | -0.05 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 25.00 | 1.19 | 1.69 | 1.44 | 1.52 | -0.19 | -11.12% | 0.06 | 2 | 8 | 0.93 | -0.84 | 0.21 | -0.04 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 25.50 | 1.54 | 2.03 | 1.79 | 1.94 | -0.15 | -7.18% | 0.07 | 4 | 36 | 0.88 | -0.91 | 0.14 | -0.03 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 26.00 | 2.03 | 2.53 | 2.28 | 2.33 | % | 0.09 | 2 | 0 | 1.02 | -0.95 | 0.09 | -0.02 | 8/31/2026 | 8/31/2026 3:59:59 PM EST | |
| 26.50 | 2.53 | 3.40 | 2.97 | 2.17 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.61 | -0.98 | 0.04 | -0.01 | 8/25/2026 | 8/31/2026 3:59:59 PM EST |
| 27.00 | 3.00 | 4.10 | 3.55 | 3.33 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.98 | -0.99 | 0.02 | 0.00 | 8/28/2026 | 8/31/2026 3:59:59 PM EST |
| 27.50 | 3.45 | 4.10 | 3.78 | % | 0.14 | 0 | 0 | 1.47 | -1.00 | 0.01 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 28.00 | 3.15 | 4.95 | 4.05 | 4.63 | -0.04 | -0.86% | 0.14 | 3 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST |
| 28.50 | 4.35 | 5.30 | 4.83 | 5.27 | % | 0.17 | 1 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 8/31/2026 3:59:59 PM EST | |
| 29.00 | 4.90 | 5.75 | 5.33 | % | 0.18 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 29.50 | 5.40 | 6.35 | 5.88 | % | 0.20 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST | |||
| 30.00 | 5.30 | 7.40 | 6.35 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 8/31/2026 3:59:59 PM EST |
| 31.00 | 6.20 | 8.40 | 7.30 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/31/2026 3:59:59 PM EST |