Options Chain for CHEWY INC CL A (CHWY) - $22.45 as of 8/13/2026 6:37:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 14.35 | 16.10 | 15.23 | 15.50 | 0.00 | 0.00% | 2.03 | 0 | 3 | 7.42 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 4:00:03 PM EST |
| 10.00 | 11.85 | 13.70 | 12.78 | 13.01 | 0.00 | 0.00% | 1.28 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 4:00:03 PM EST |
| 12.00 | 9.85 | 11.85 | 10.85 | 10.80 | 0.00 | 0.00% | 0.90 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 4:00:03 PM EST |
| 12.50 | 9.35 | 11.15 | 10.25 | 10.29 | 0.00 | 0.00% | 0.82 | 0 | 27 | 4.48 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 4:00:03 PM EST |
| 13.00 | 8.85 | 10.45 | 9.65 | 10.83 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 4:00:03 PM EST |
| 14.00 | 7.85 | 9.40 | 8.63 | % | 0.62 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 15.00 | 6.85 | 8.20 | 7.53 | 8.13 | 0.00 | 0.00% | 0.50 | 0 | 7 | 2.79 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 4:00:03 PM EST |
| 15.50 | 6.35 | 8.15 | 7.25 | % | 0.47 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 16.00 | 5.85 | 7.25 | 6.55 | 7.41 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 4:00:03 PM EST |
| 16.50 | 5.35 | 6.70 | 6.03 | % | 0.37 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 17.00 | 4.85 | 6.35 | 5.60 | 6.45 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 4:00:03 PM EST |
| 17.50 | 4.35 | 5.55 | 4.95 | 6.03 | 0.00 | 0.00% | 0.28 | 0 | 974 | 1.80 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 4:00:03 PM EST |
| 18.00 | 3.90 | 5.90 | 4.90 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 12 | 2.61 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 4:00:03 PM EST |
| 18.50 | 3.40 | 4.75 | 4.08 | 3.92 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 4:00:03 PM EST |
| 19.00 | 3.05 | 3.85 | 3.45 | 3.25 | -0.04 | -1.22% | 0.18 | 2 | 93 | 1.13 | 1.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 19.50 | 2.38 | 3.70 | 3.04 | 2.83 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.41 | 0.99 | 0.02 | -0.01 | 8/12/2026 | 8/13/2026 4:00:03 PM EST |
| 20.00 | 2.39 | 2.70 | 2.55 | 2.60 | +0.21 | +8.79% | 0.13 | 9 | 3,603 | 0.67 | 0.97 | 0.04 | -0.02 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 20.50 | 1.66 | 2.38 | 2.02 | 1.97 | +0.06 | +3.15% | 0.10 | 9 | 112 | 0.79 | 0.94 | 0.08 | -0.02 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 21.00 | 1.45 | 1.91 | 1.68 | 1.62 | +0.26 | +19.12% | 0.08 | 4 | 187 | 0.70 | 0.88 | 0.14 | -0.03 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 21.50 | 1.15 | 1.31 | 1.23 | 1.30 | +0.15 | +13.05% | 0.06 | 13 | 456 | 0.42 | 0.79 | 0.20 | -0.04 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 22.00 | 0.80 | 0.98 | 0.89 | 0.93 | +0.04 | +4.50% | 0.04 | 191 | 598 | 0.43 | 0.67 | 0.25 | -0.04 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 22.50 | 0.43 | 0.76 | 0.60 | 0.73 | +0.15 | +25.87% | 0.03 | 146 | 3,557 | 0.43 | 0.53 | 0.29 | -0.04 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 23.00 | 0.39 | 0.50 | 0.45 | 0.48 | +0.07 | +17.08% | 0.02 | 308 | 1,066 | 0.48 | 0.39 | 0.28 | -0.04 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 23.50 | 0.10 | 0.34 | 0.22 | 0.32 | +0.04 | +14.29% | 0.01 | 53 | 622 | 0.41 | 0.26 | 0.24 | -0.03 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 24.00 | 0.06 | 0.25 | 0.16 | 0.20 | 0.00 | 0.00% | 0.01 | 62 | 900 | 0.45 | 0.16 | 0.18 | -0.02 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 24.50 | 0.06 | 0.13 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 43 | 406 | 0.47 | 0.09 | 0.13 | -0.02 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 25.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 148 | 3,837 | 0.47 | 0.05 | 0.08 | -0.01 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.02 | 0.04 | -0.01 | 8/11/2026 | 8/13/2026 4:00:03 PM EST |
| 26.00 | 0.01 | 0.24 | 0.13 | 0.02 | -0.02 | -50.00% | 0.01 | 5 | 1,804 | 0.68 | 0.01 | 0.02 | 0.00 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 26.50 | 0.00 | 0.18 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/13/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 3,980 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.07 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,206 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,359 | 1.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 706 | 1.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/13/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.99 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/13/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,692 | 1.99 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/13/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.78 | 0.39 | 0.01 | -0.30 | -96.78% | 0.05 | 1 | 3 | 6.66 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 39 | 5.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/13/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.80 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/13/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 635 | 1.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/13/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 4:00:03 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.31 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.09 | 0.05 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 1,931 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.26 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/13/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.70 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/13/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.61 | -0.01 | 0.02 | -0.01 | 8/12/2026 | 8/13/2026 4:00:03 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 46 | 2,735 | 0.50 | -0.03 | 0.04 | -0.02 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.12 | 0.06 | 0.09 | -0.04 | -30.77% | 0.00 | 1,223 | 1,141 | 0.58 | -0.06 | 0.08 | -0.02 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 21.00 | 0.04 | 0.17 | 0.11 | 0.14 | -0.09 | -39.13% | 0.01 | 127 | 370 | 0.44 | -0.12 | 0.14 | -0.03 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 21.50 | 0.16 | 0.28 | 0.22 | 0.20 | -0.15 | -42.86% | 0.01 | 1,029 | 2,338 | 0.46 | -0.21 | 0.20 | -0.04 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 22.00 | 0.34 | 0.58 | 0.46 | 0.39 | -0.21 | -35.00% | 0.02 | 106 | 480 | 0.54 | -0.33 | 0.25 | -0.04 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 22.50 | 0.53 | 0.66 | 0.60 | 0.57 | -0.27 | -32.15% | 0.03 | 27 | 2,560 | 0.47 | -0.47 | 0.29 | -0.04 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 23.00 | 0.62 | 0.97 | 0.80 | 1.19 | +0.06 | +5.31% | 0.03 | 202 | 242 | 0.40 | -0.61 | 0.28 | -0.04 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 23.50 | 1.08 | 1.31 | 1.20 | 1.58 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.43 | -0.74 | 0.24 | -0.03 | 8/12/2026 | 8/13/2026 4:00:03 PM EST |
| 24.00 | 1.49 | 2.05 | 1.77 | 1.75 | -0.05 | -2.78% | 0.07 | 35 | 21 | 0.89 | -0.84 | 0.18 | -0.02 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 24.50 | 1.79 | 2.74 | 2.27 | 1.24 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.16 | -0.91 | 0.13 | -0.02 | 8/5/2026 | 8/13/2026 4:00:03 PM EST |
| 25.00 | 2.25 | 2.65 | 2.45 | 2.58 | -0.18 | -6.53% | 0.10 | 10 | 1,748 | 0.72 | -0.95 | 0.08 | -0.01 | 8/13/2026 | 8/13/2026 4:00:03 PM EST |
| 25.50 | 2.68 | 3.75 | 3.22 | % | 0.13 | 0 | 0 | 1.39 | -0.98 | 0.04 | -0.01 | 8/13/2026 4:00:03 PM EST | |||
| 26.00 | 3.20 | 4.00 | 3.60 | 2.24 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.27 | -0.99 | 0.02 | 0.00 | 8/5/2026 | 8/13/2026 4:00:03 PM EST |
| 26.50 | 3.55 | 4.90 | 4.23 | % | 0.16 | 0 | 0 | 1.72 | -1.00 | 0.01 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 27.00 | 4.10 | 5.30 | 4.70 | % | 0.17 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 27.50 | 4.65 | 5.70 | 5.18 | 3.78 | 0.00 | 0.00% | 0.19 | 0 | 90 | 1.72 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 4:00:03 PM EST |
| 28.00 | 5.25 | 6.80 | 6.03 | 4.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 4:00:03 PM EST |
| 29.00 | 6.10 | 7.65 | 6.88 | % | 0.24 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 30.00 | 7.15 | 8.40 | 7.78 | 7.96 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 4:00:03 PM EST |
| 31.00 | 8.25 | 9.65 | 8.95 | 9.69 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/13/2026 4:00:03 PM EST |
| 32.50 | 9.60 | 11.15 | 10.38 | 12.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/13/2026 4:00:03 PM EST |
| 35.00 | 12.05 | 13.65 | 12.85 | 12.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/13/2026 4:00:03 PM EST |
| 37.50 | 14.55 | 16.15 | 15.35 | 17.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/13/2026 4:00:03 PM EST |
| 40.00 | 17.05 | 19.40 | 18.23 | 19.55 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/13/2026 4:00:03 PM EST |
| 42.50 | 19.75 | 21.90 | 20.83 | % | 0.49 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 45.00 | 22.15 | 23.90 | 23.03 | % | 0.51 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 47.50 | 24.70 | 26.90 | 25.80 | % | 0.54 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST | |||
| 50.00 | 27.20 | 29.40 | 28.30 | % | 0.57 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 8/13/2026 4:00:03 PM EST |